GR Engineering Services Ltd GNG
ASX · Avustralya · Endüstriyel Hizmetler
AUD 7,47-0,15 (-%1,97)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 7,49 | -%1,71 | AUD 7,70 | AUD 7,85 | AUD 7,47 | 107,31K |
| 2026-10-01 | AUD 7,62 | -%0,78 | AUD 7,66 | AUD 7,78 | AUD 7,58 | 561,16K |
| 2026-09-30 | AUD 7,68 | +%3,36 | AUD 7,39 | AUD 7,68 | AUD 7,32 | 897,88K |
| 2026-09-29 | AUD 7,43 | -%1,85 | AUD 7,56 | AUD 7,71 | AUD 7,32 | 691,68K |
| 2026-09-28 | AUD 7,57 | -%1,17 | AUD 7,59 | AUD 7,76 | AUD 7,52 | 1,12M |
| 2026-09-25 | AUD 7,66 | +%0,26 | AUD 7,64 | AUD 7,71 | AUD 7,54 | 528,76K |
| 2026-09-24 | AUD 7,64 | -%0,78 | AUD 7,70 | AUD 7,70 | AUD 7,51 | 736,07K |
| 2026-09-23 | AUD 7,70 | +%2,39 | AUD 7,52 | AUD 7,78 | AUD 7,49 | 609,10K |
| 2026-09-22 | AUD 7,52 | +%2,17 | AUD 7,40 | AUD 7,54 | AUD 7,25 | 590,88K |
| 2026-09-21 | AUD 7,36 | -%3,16 | AUD 7,46 | AUD 7,47 | AUD 7,24 | 508,25K |
| 2026-09-18 | AUD 7,60 | +%5,85 | AUD 7,20 | AUD 7,60 | AUD 7,19 | 7,34M |
| 2026-09-17 | AUD 7,18 | +%1,99 | AUD 7,05 | AUD 7,22 | AUD 6,99 | 790,57K |
| 2026-09-16 | AUD 7,04 | +%2,33 | AUD 6,90 | AUD 7,04 | AUD 6,88 | 583,10K |
| 2026-09-15 | AUD 6,88 | %0,00 | AUD 6,74 | AUD 6,97 | AUD 6,74 | 364,46K |
| 2026-09-14 | AUD 6,88 | +%0,29 | AUD 6,85 | AUD 6,97 | AUD 6,81 | 533,27K |
| 2026-09-11 | AUD 6,86 | +%0,44 | AUD 6,69 | AUD 6,86 | AUD 6,69 | 463,99K |
| 2026-09-10 | AUD 6,83 | +%0,74 | AUD 6,79 | AUD 6,89 | AUD 6,68 | 367,73K |
| 2026-09-09 | AUD 6,78 | +%0,30 | AUD 6,75 | AUD 6,84 | AUD 6,71 | 379,81K |
| 2026-09-08 | AUD 6,76 | +%0,45 | AUD 6,73 | AUD 6,89 | AUD 6,66 | 479,84K |
| 2026-09-07 | AUD 6,73 | -%0,30 | AUD 6,79 | AUD 6,99 | AUD 6,50 | 590,20K |
| 2026-09-04 | AUD 6,75 | +%4,33 | AUD 6,28 | AUD 6,75 | AUD 6,28 | 315,14K |
| 2026-09-03 | AUD 6,47 | +%3,35 | AUD 6,25 | AUD 6,60 | AUD 6,20 | 466,94K |
| 2026-09-02 | AUD 6,26 | -%5,30 | AUD 6,45 | AUD 6,45 | AUD 6,14 | 344,74K |
| 2026-09-01 | AUD 6,61 | +%0,30 | AUD 6,60 | AUD 6,70 | AUD 6,49 | 252,59K |
| 2026-08-31 | AUD 6,59 | -%1,93 | AUD 6,71 | AUD 6,73 | AUD 6,30 | 897,84K |
| 2026-08-28 | AUD 6,72 | +%1,36 | AUD 6,62 | AUD 6,80 | AUD 6,53 | 825,61K |
| 2026-08-27 | AUD 6,63 | -%2,50 | AUD 6,86 | AUD 6,86 | AUD 6,54 | 395,91K |
| 2026-08-26 | AUD 6,80 | +%7,77 | AUD 6,55 | AUD 7,20 | AUD 6,50 | 1,00M |
| 2026-08-25 | AUD 6,31 | %0,00 | AUD 6,31 | AUD 6,31 | AUD 6,31 | 0 |
| 2026-08-24 | AUD 6,31 | %0,00 | AUD 6,31 | AUD 6,31 | AUD 6,31 | 0 |
| 2026-08-21 | AUD 6,31 | -%0,16 | AUD 6,32 | AUD 6,35 | AUD 6,18 | 115,92K |
| 2026-08-20 | AUD 6,32 | +%0,32 | AUD 6,31 | AUD 6,39 | AUD 6,23 | 112,33K |
| 2026-08-19 | AUD 6,30 | +%4,13 | AUD 6,07 | AUD 6,36 | AUD 5,93 | 186,99K |
| 2026-08-18 | AUD 6,05 | -%3,97 | AUD 6,35 | AUD 6,36 | AUD 6,04 | 164,53K |
| 2026-08-17 | AUD 6,30 | +%6,96 | AUD 5,90 | AUD 6,42 | AUD 5,90 | 460,91K |
| 2026-08-14 | AUD 5,89 | +%0,51 | AUD 5,88 | AUD 5,91 | AUD 5,72 | 120,70K |
| 2026-08-13 | AUD 5,86 | -%2,01 | AUD 5,97 | AUD 5,97 | AUD 5,80 | 99,68K |
| 2026-08-12 | AUD 5,98 | +%2,93 | AUD 5,82 | AUD 5,98 | AUD 5,72 | 154,67K |
| 2026-08-11 | AUD 5,81 | -%0,51 | AUD 5,85 | AUD 5,95 | AUD 5,80 | 91,64K |
| 2026-08-10 | AUD 5,84 | -%3,31 | AUD 6,03 | AUD 6,08 | AUD 5,82 | 209,76K |
| 2026-08-07 | AUD 6,04 | %0,00 | AUD 6,01 | AUD 6,04 | AUD 5,92 | 94,23K |
| 2026-08-06 | AUD 6,04 | %0,00 | AUD 6,04 | AUD 6,08 | AUD 5,95 | 221,71K |
| 2026-08-05 | AUD 6,04 | +%2,55 | AUD 5,91 | AUD 6,12 | AUD 5,91 | 312,71K |
| 2026-08-04 | AUD 5,89 | +%2,08 | AUD 5,77 | AUD 5,95 | AUD 5,74 | 109,90K |
| 2026-08-03 | AUD 5,77 | +%1,23 | AUD 5,62 | AUD 5,81 | AUD 5,53 | 112,55K |
| 2026-07-31 | AUD 5,70 | +%3,64 | AUD 5,59 | AUD 5,83 | AUD 5,59 | 355,38K |
| 2026-07-30 | AUD 5,50 | -%1,43 | AUD 5,60 | AUD 5,64 | AUD 5,37 | 169,50K |
| 2026-07-29 | AUD 5,58 | -%5,42 | AUD 5,99 | AUD 5,99 | AUD 5,54 | 288,15K |
| 2026-07-28 | AUD 5,90 | +%0,68 | AUD 5,93 | AUD 6,01 | AUD 5,82 | 272,12K |
| 2026-07-27 | AUD 5,86 | +%3,72 | AUD 5,68 | AUD 5,93 | AUD 5,68 | 248,27K |
| 2026-07-24 | AUD 5,65 | +%4,63 | AUD 5,45 | AUD 5,70 | AUD 5,28 | 401,60K |
| 2026-07-23 | AUD 5,40 | +%3,05 | AUD 5,35 | AUD 5,45 | AUD 5,33 | 206,74K |
| 2026-07-22 | AUD 5,24 | +%0,38 | AUD 5,30 | AUD 5,32 | AUD 5,22 | 160,41K |
| 2026-07-21 | AUD 5,22 | +%1,95 | AUD 5,12 | AUD 5,28 | AUD 5,10 | 107,84K |
| 2026-07-20 | AUD 5,12 | +%1,99 | AUD 5,05 | AUD 5,20 | AUD 5,01 | 86,36K |
| 2026-07-17 | AUD 5,02 | -%0,79 | AUD 5,08 | AUD 5,08 | AUD 4,91 | 166,12K |
| 2026-07-16 | AUD 5,06 | -%0,59 | AUD 5,08 | AUD 5,08 | AUD 4,96 | 367,52K |
| 2026-07-15 | AUD 5,09 | +%2,41 | AUD 5,00 | AUD 5,11 | AUD 4,95 | 213,35K |
| 2026-07-14 | AUD 4,97 | +%1,02 | AUD 4,96 | AUD 4,97 | AUD 4,80 | 362,13K |
| 2026-07-13 | AUD 4,92 | +%1,65 | AUD 4,80 | AUD 4,93 | AUD 4,71 | 441,34K |
| 2026-07-10 | AUD 4,84 | +%0,62 | AUD 4,90 | AUD 4,92 | AUD 4,78 | 126,84K |
| 2026-07-09 | AUD 4,81 | +%0,42 | AUD 4,75 | AUD 4,90 | AUD 4,70 | 183,50K |
| 2026-07-08 | AUD 4,79 | -%3,62 | AUD 4,90 | AUD 4,90 | AUD 4,75 | 240,32K |
| 2026-07-07 | AUD 4,97 | +%1,02 | AUD 4,95 | AUD 5,02 | AUD 4,88 | 163,23K |
| 2026-07-06 | AUD 4,92 | -%6,29 | AUD 5,10 | AUD 5,23 | AUD 4,81 | 451,99K |
| 2026-07-03 | AUD 5,25 | +%0,77 | AUD 5,21 | AUD 5,28 | AUD 5,10 | 240,02K |
| 2026-07-02 | AUD 5,21 | -%1,70 | AUD 5,29 | AUD 5,30 | AUD 5,15 | 305,66K |
| 2026-07-01 | AUD 5,30 | -%0,19 | AUD 5,33 | AUD 5,40 | AUD 5,24 | 366,55K |
| 2026-06-30 | AUD 5,31 | +%2,12 | AUD 5,14 | AUD 5,38 | AUD 5,14 | 232,43K |
| 2026-06-29 | AUD 5,20 | +%1,76 | AUD 5,05 | AUD 5,23 | AUD 5,01 | 580,05K |
| 2026-06-26 | AUD 5,11 | -%0,97 | AUD 5,13 | AUD 5,22 | AUD 5,02 | 314,15K |
| 2026-06-25 | AUD 5,16 | -%3,01 | AUD 5,21 | AUD 5,24 | AUD 5,10 | 196,07K |
| 2026-06-24 | AUD 5,32 | -%3,62 | AUD 5,48 | AUD 5,54 | AUD 5,22 | 256,87K |
| 2026-06-23 | AUD 5,52 | -%3,33 | AUD 5,66 | AUD 5,67 | AUD 5,50 | 106,50K |
| 2026-06-22 | AUD 5,71 | +%1,78 | AUD 5,61 | AUD 5,80 | AUD 5,48 | 104,42K |
| 2026-06-19 | AUD 5,61 | -%0,88 | AUD 5,71 | AUD 5,72 | AUD 5,58 | 244,67K |
| 2026-06-18 | AUD 5,66 | -%3,08 | AUD 5,84 | AUD 5,85 | AUD 5,57 | 130,67K |
| 2026-06-17 | AUD 5,84 | %0,00 | AUD 5,84 | AUD 5,90 | AUD 5,77 | 199,13K |
| 2026-06-16 | AUD 5,84 | +%1,21 | AUD 5,68 | AUD 5,90 | AUD 5,68 | 126,87K |
| 2026-06-15 | AUD 5,77 | +%1,76 | AUD 5,81 | AUD 5,86 | AUD 5,70 | 115,26K |
| 2026-06-12 | AUD 5,67 | +%0,35 | AUD 5,65 | AUD 5,81 | AUD 5,64 | 138,06K |
| 2026-06-11 | AUD 5,65 | +%4,05 | AUD 5,28 | AUD 5,65 | AUD 5,21 | 364,24K |
| 2026-06-10 | AUD 5,43 | -%1,45 | AUD 5,51 | AUD 5,52 | AUD 5,37 | 1,17M |
| 2026-06-09 | AUD 5,51 | -%5,16 | AUD 5,70 | AUD 5,70 | AUD 5,45 | 383,97K |
| 2026-06-05 | AUD 5,81 | -%1,86 | AUD 5,85 | AUD 5,94 | AUD 5,74 | 175,07K |
| 2026-06-04 | AUD 5,92 | -%2,15 | AUD 6,02 | AUD 6,05 | AUD 5,85 | 150,42K |
| 2026-06-03 | AUD 6,05 | -%0,66 | AUD 6,11 | AUD 6,21 | AUD 5,97 | 178,98K |
| 2026-06-02 | AUD 6,09 | +%2,35 | AUD 5,90 | AUD 6,11 | AUD 5,90 | 487,64K |
| 2026-06-01 | AUD 5,95 | +%2,06 | AUD 5,85 | AUD 6,00 | AUD 5,80 | 482,71K |
| 2026-05-29 | AUD 5,83 | +%1,04 | AUD 5,77 | AUD 5,95 | AUD 5,74 | 315,09K |