GQG.AX Geçmiş veriler - GQG Partners Inc. | Makkler

GQG.AX Geçmiş veriler - GQG Partners Inc. | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 1,13	-%1,32	AUD 1,15	AUD 1,15	AUD 1,12	4,68M
2026-09-30	AUD 1,14	+%1,33	AUD 1,12	AUD 1,15	AUD 1,11	10,17M
2026-09-29	AUD 1,13	+%2,74	AUD 1,11	AUD 1,13	AUD 1,10	2,40M
2026-09-28	AUD 1,10	+%0,46	AUD 1,10	AUD 1,12	AUD 1,09	2,91M
2026-09-25	AUD 1,09	-%0,46	AUD 1,09	AUD 1,10	AUD 1,07	3,64M
2026-09-24	AUD 1,10	-%3,95	AUD 1,13	AUD 1,14	AUD 1,10	2,50M
2026-09-23	AUD 1,14	+%0,44	AUD 1,14	AUD 1,15	AUD 1,13	4,79M
2026-09-22	AUD 1,13	+%4,61	AUD 1,10	AUD 1,13	AUD 1,10	6,19M
2026-09-21	AUD 1,09	+%1,40	AUD 1,07	AUD 1,09	AUD 1,05	4,49M
2026-09-18	AUD 1,07	+%2,88	AUD 1,05	AUD 1,07	AUD 1,04	33,68M
2026-09-17	AUD 1,04	-%0,95	AUD 1,05	AUD 1,07	AUD 1,04	5,70M
2026-09-16	AUD 1,05	-%2,78	AUD 1,07	AUD 1,07	AUD 1,03	68,80M
2026-09-15	AUD 1,08	-%3,14	AUD 1,10	AUD 1,13	AUD 1,08	4,57M
2026-09-14	AUD 1,12	+%1,83	AUD 1,12	AUD 1,13	AUD 1,09	24,57M
2026-09-11	AUD 1,10	-%9,50	AUD 1,21	AUD 1,21	AUD 1,09	11,41M
2026-09-10	AUD 1,21	-%1,22	AUD 1,22	AUD 1,22	AUD 1,20	3,37M
2026-09-09	AUD 1,23	+%1,66	AUD 1,20	AUD 1,23	AUD 1,20	2,62M
2026-09-08	AUD 1,21	-%2,03	AUD 1,22	AUD 1,24	AUD 1,20	2,52M
2026-09-07	AUD 1,23	+%0,82	AUD 1,23	AUD 1,23	AUD 1,20	4,41M
2026-09-04	AUD 1,22	-%1,61	AUD 1,26	AUD 1,27	AUD 1,22	56,38M
2026-09-03	AUD 1,24	+%0,40	AUD 1,25	AUD 1,27	AUD 1,23	2,45M
2026-09-02	AUD 1,24	-%1,98	AUD 1,25	AUD 1,25	AUD 1,24	4,17M
2026-09-01	AUD 1,26	-%3,82	AUD 1,30	AUD 1,31	AUD 1,25	6,91M
2026-08-31	AUD 1,31	-%0,76	AUD 1,33	AUD 1,34	AUD 1,30	3,58M
2026-08-28	AUD 1,32	-%1,12	AUD 1,35	AUD 1,35	AUD 1,32	3,63M
2026-08-27	AUD 1,34	-%3,61	AUD 1,38	AUD 1,39	AUD 1,33	6,38M
2026-08-26	AUD 1,38	-%7,05	AUD 1,46	AUD 1,46	AUD 1,37	5,20M
2026-08-25	AUD 1,49	+%2,41	AUD 1,48	AUD 1,50	AUD 1,45	3,66M
2026-08-24	AUD 1,46	+%2,11	AUD 1,46	AUD 1,48	AUD 1,45	2,82M
2026-08-21	AUD 1,42	-%4,36	AUD 1,47	AUD 1,48	AUD 1,42	3,21M
2026-08-20	AUD 1,49	+%1,36	AUD 1,47	AUD 1,49	AUD 1,46	1,34M
2026-08-19	AUD 1,47	+%1,03	AUD 1,48	AUD 1,49	AUD 1,46	2,09M
2026-08-18	AUD 1,46	+%0,34	AUD 1,45	AUD 1,47	AUD 1,42	1,15M
2026-08-17	AUD 1,45	+%0,35	AUD 1,45	AUD 1,46	AUD 1,42	1,76M
2026-08-14	AUD 1,45	+%1,05	AUD 1,44	AUD 1,46	AUD 1,43	1,50M
2026-08-13	AUD 1,43	-%2,72	AUD 1,45	AUD 1,46	AUD 1,39	3,46M
2026-08-12	AUD 1,47	+%2,08	AUD 1,42	AUD 1,47	AUD 1,42	2,66M
2026-08-11	AUD 1,44	-%0,35	AUD 1,45	AUD 1,45	AUD 1,43	967,08K
2026-08-10	AUD 1,45	+%0,70	AUD 1,45	AUD 1,45	AUD 1,42	1,04M
2026-08-07	AUD 1,43	-%0,35	AUD 1,45	AUD 1,46	AUD 1,43	1,11M
2026-08-06	AUD 1,44	+%2,13	AUD 1,42	AUD 1,48	AUD 1,41	2,77M
2026-08-05	AUD 1,41	+%0,71	AUD 1,42	AUD 1,42	AUD 1,40	1,91M
2026-08-04	AUD 1,40	+%2,19	AUD 1,38	AUD 1,41	AUD 1,37	2,56M
2026-08-03	AUD 1,37	+%0,74	AUD 1,36	AUD 1,38	AUD 1,35	1,63M
2026-07-31	AUD 1,36	%0,00	AUD 1,37	AUD 1,38	AUD 1,35	2,41M
2026-07-30	AUD 1,36	-%1,09	AUD 1,37	AUD 1,38	AUD 1,36	2,42M
2026-07-29	AUD 1,38	-%0,72	AUD 1,38	AUD 1,39	AUD 1,37	2,77M
2026-07-28	AUD 1,38	-%0,36	AUD 1,40	AUD 1,41	AUD 1,37	2,53M
2026-07-27	AUD 1,39	+%2,96	AUD 1,38	AUD 1,39	AUD 1,36	2,48M
2026-07-24	AUD 1,35	-%0,74	AUD 1,37	AUD 1,37	AUD 1,35	2,07M
2026-07-23	AUD 1,36	+%1,49	AUD 1,36	AUD 1,37	AUD 1,35	2,21M
2026-07-22	AUD 1,34	-%0,37	AUD 1,35	AUD 1,36	AUD 1,34	2,72M
2026-07-21	AUD 1,35	-%2,54	AUD 1,39	AUD 1,39	AUD 1,34	3,12M
2026-07-20	AUD 1,38	-%1,08	AUD 1,42	AUD 1,42	AUD 1,38	1,51M
2026-07-17	AUD 1,39	+%1,45	AUD 1,38	AUD 1,42	AUD 1,37	3,29M
2026-07-16	AUD 1,38	+%1,10	AUD 1,37	AUD 1,38	AUD 1,35	2,73M
2026-07-15	AUD 1,36	-%2,86	AUD 1,38	AUD 1,39	AUD 1,34	5,43M
2026-07-14	AUD 1,40	-%2,44	AUD 1,44	AUD 1,46	AUD 1,39	5,66M
2026-07-13	AUD 1,43	-%0,35	AUD 1,35	AUD 1,44	AUD 1,35	3,67M
2026-07-10	AUD 1,44	+%0,35	AUD 1,45	AUD 1,46	AUD 1,42	3,20M
2026-07-09	AUD 1,43	+%0,35	AUD 1,42	AUD 1,45	AUD 1,41	3,21M
2026-07-08	AUD 1,43	-%0,69	AUD 1,43	AUD 1,43	AUD 1,39	5,40M
2026-07-07	AUD 1,44	-%0,69	AUD 1,45	AUD 1,46	AUD 1,43	3,60M
2026-07-06	AUD 1,45	-%1,36	AUD 1,46	AUD 1,47	AUD 1,44	2,48M
2026-07-03	AUD 1,47	+%0,34	AUD 1,47	AUD 1,49	AUD 1,45	3,46M
2026-07-02	AUD 1,47	+%1,38	AUD 1,45	AUD 1,48	AUD 1,43	2,21M
2026-07-01	AUD 1,45	%0,00	AUD 1,46	AUD 1,46	AUD 1,43	3,42M
2026-06-30	AUD 1,45	%0,00	AUD 1,45	AUD 1,46	AUD 1,43	3,31M
2026-06-29	AUD 1,45	-%1,03	AUD 1,45	AUD 1,48	AUD 1,42	5,06M
2026-06-26	AUD 1,46	-%2,99	AUD 1,52	AUD 1,52	AUD 1,45	3,20M
2026-06-25	AUD 1,50	+%0,33	AUD 1,53	AUD 1,53	AUD 1,49	3,28M
2026-06-24	AUD 1,50	+%1,35	AUD 1,49	AUD 1,51	AUD 1,48	3,41M
2026-06-23	AUD 1,48	-%0,67	AUD 1,49	AUD 1,50	AUD 1,44	18,60M
2026-06-22	AUD 1,49	+%1,36	AUD 1,47	AUD 1,49	AUD 1,46	4,50M
2026-06-19	AUD 1,47	+%0,68	AUD 1,48	AUD 1,48	AUD 1,43	6,65M
2026-06-18	AUD 1,46	%0,00	AUD 1,46	AUD 1,48	AUD 1,44	3,84M
2026-06-17	AUD 1,46	+%1,04	AUD 1,45	AUD 1,49	AUD 1,43	16,37M
2026-06-16	AUD 1,45	+%0,35	AUD 1,44	AUD 1,46	AUD 1,42	3,24M
2026-06-15	AUD 1,44	-%2,04	AUD 1,50	AUD 1,50	AUD 1,43	5,97M
2026-06-12	AUD 1,47	+%0,68	AUD 1,46	AUD 1,50	AUD 1,46	3,08M
2026-06-11	AUD 1,46	+%0,69	AUD 1,45	AUD 1,46	AUD 1,43	4,31M
2026-06-10	AUD 1,45	-%0,34	AUD 1,44	AUD 1,48	AUD 1,39	6,69M
2026-06-09	AUD 1,46	+%4,68	AUD 1,39	AUD 1,47	AUD 1,39	18,86M
2026-06-05	AUD 1,39	-%1,07	AUD 1,40	AUD 1,42	AUD 1,38	2,47M
2026-06-04	AUD 1,40	+%0,72	AUD 1,40	AUD 1,40	AUD 1,37	3,63M
2026-06-03	AUD 1,39	-%1,41	AUD 1,42	AUD 1,42	AUD 1,39	6,04M
2026-06-02	AUD 1,41	-%1,05	AUD 1,43	AUD 1,43	AUD 1,39	7,52M
2026-06-01	AUD 1,43	-%1,04	AUD 1,46	AUD 1,46	AUD 1,42	6,27M
2026-05-29	AUD 1,45	-%0,69	AUD 1,46	AUD 1,46	AUD 1,43	5,82M
2026-05-28	AUD 1,46	-%0,34	AUD 1,46	AUD 1,48	AUD 1,45	3,54M