GWA Group Limited GWA
ASX · Avustralya · Dayanıklı Tüketim Malları
AUD 1,97-0,00 (-%0,15)
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 1,99 | +%0,86 | AUD 1,98 | AUD 1,99 | AUD 1,98 | 18 |
| 2026-10-01 | AUD 1,98 | -%2,71 | AUD 1,97 | AUD 2,01 | AUD 1,97 | 106,52K |
| 2026-09-30 | AUD 2,03 | +%2,53 | AUD 2,00 | AUD 2,03 | AUD 1,97 | 401,20K |
| 2026-09-29 | AUD 1,98 | +%0,51 | AUD 1,99 | AUD 1,99 | AUD 1,97 | 77,35K |
| 2026-09-28 | AUD 1,97 | %0,00 | AUD 1,97 | AUD 1,98 | AUD 1,96 | 112,04K |
| 2026-09-25 | AUD 1,97 | +%0,51 | AUD 1,96 | AUD 1,97 | AUD 1,95 | 252,95K |
| 2026-09-24 | AUD 1,96 | -%0,76 | AUD 1,98 | AUD 1,98 | AUD 1,95 | 193,20K |
| 2026-09-23 | AUD 1,98 | +%0,51 | AUD 1,98 | AUD 1,99 | AUD 1,96 | 192,37K |
| 2026-09-22 | AUD 1,97 | -%0,76 | AUD 1,97 | AUD 1,98 | AUD 1,95 | 491,42K |
| 2026-09-21 | AUD 1,98 | %0,00 | AUD 1,98 | AUD 2,00 | AUD 1,96 | 286,59K |
| 2026-09-18 | AUD 1,98 | -%0,25 | AUD 1,99 | AUD 2,02 | AUD 1,98 | 1,78M |
| 2026-09-17 | AUD 1,99 | +%0,25 | AUD 1,99 | AUD 2,01 | AUD 1,98 | 375,15K |
| 2026-09-16 | AUD 1,98 | +%0,76 | AUD 1,97 | AUD 2,04 | AUD 1,95 | 1,41M |
| 2026-09-15 | AUD 1,97 | +%0,77 | AUD 1,96 | AUD 1,98 | AUD 1,94 | 417,02K |
| 2026-09-14 | AUD 1,95 | -%0,51 | AUD 2,04 | AUD 2,04 | AUD 1,94 | 212,40K |
| 2026-09-11 | AUD 1,96 | -%0,76 | AUD 1,98 | AUD 1,98 | AUD 1,96 | 238,58K |
| 2026-09-10 | AUD 1,98 | -%1,00 | AUD 2,00 | AUD 2,00 | AUD 1,97 | 275,08K |
| 2026-09-09 | AUD 2,00 | -%1,24 | AUD 2,02 | AUD 2,02 | AUD 2,00 | 335,43K |
| 2026-09-08 | AUD 2,02 | -%1,46 | AUD 2,15 | AUD 2,15 | AUD 2,02 | 146,61K |
| 2026-09-07 | AUD 2,05 | %0,00 | AUD 2,07 | AUD 2,07 | AUD 2,04 | 191,32K |
| 2026-09-04 | AUD 2,05 | +%0,99 | AUD 2,02 | AUD 2,05 | AUD 2,02 | 210,26K |
| 2026-09-03 | AUD 2,03 | +%0,50 | AUD 2,01 | AUD 2,03 | AUD 2,00 | 385,98K |
| 2026-09-02 | AUD 2,02 | -%1,46 | AUD 2,12 | AUD 2,12 | AUD 1,99 | 703,50K |
| 2026-09-01 | AUD 2,05 | %0,00 | AUD 2,04 | AUD 2,05 | AUD 2,00 | 1,33M |
| 2026-08-31 | AUD 2,05 | +%1,49 | AUD 2,03 | AUD 2,07 | AUD 2,02 | 305,86K |
| 2026-08-28 | AUD 2,02 | -%0,49 | AUD 2,04 | AUD 2,04 | AUD 2,01 | 354,79K |
| 2026-08-27 | AUD 2,03 | -%0,49 | AUD 2,05 | AUD 2,07 | AUD 2,01 | 303,07K |
| 2026-08-26 | AUD 2,04 | -%0,97 | AUD 2,06 | AUD 2,12 | AUD 2,03 | 254,77K |
| 2026-08-25 | AUD 2,06 | +%0,98 | AUD 2,09 | AUD 2,09 | AUD 2,04 | 299,38K |
| 2026-08-24 | AUD 2,04 | -%1,92 | AUD 2,12 | AUD 2,12 | AUD 2,03 | 734,97K |
| 2026-08-21 | AUD 2,08 | -%0,48 | AUD 2,10 | AUD 2,11 | AUD 2,07 | 338,27K |
| 2026-08-20 | AUD 2,09 | -%6,28 | AUD 2,14 | AUD 2,15 | AUD 2,09 | 1,36M |
| 2026-08-19 | AUD 2,23 | -%0,89 | AUD 2,25 | AUD 2,27 | AUD 2,21 | 851,13K |
| 2026-08-18 | AUD 2,25 | -%6,25 | AUD 2,40 | AUD 2,40 | AUD 2,19 | 1,27M |
| 2026-08-17 | AUD 2,40 | +%1,69 | AUD 2,40 | AUD 2,50 | AUD 2,36 | 946,48K |
| 2026-08-14 | AUD 2,36 | -%0,84 | AUD 2,37 | AUD 2,41 | AUD 2,35 | 609,86K |
| 2026-08-13 | AUD 2,38 | +%0,42 | AUD 2,44 | AUD 2,44 | AUD 2,37 | 64,63K |
| 2026-08-12 | AUD 2,37 | -%1,66 | AUD 2,41 | AUD 2,41 | AUD 2,37 | 165,44K |
| 2026-08-11 | AUD 2,41 | +%0,42 | AUD 2,37 | AUD 2,41 | AUD 2,37 | 231,89K |
| 2026-08-10 | AUD 2,40 | -%0,41 | AUD 2,41 | AUD 2,45 | AUD 2,38 | 692,88K |
| 2026-08-07 | AUD 2,41 | -%1,23 | AUD 2,46 | AUD 2,46 | AUD 2,39 | 373,68K |
| 2026-08-06 | AUD 2,44 | +%0,41 | AUD 2,48 | AUD 2,48 | AUD 2,42 | 84,62K |
| 2026-08-05 | AUD 2,43 | +%0,83 | AUD 2,43 | AUD 2,48 | AUD 2,42 | 300,55K |
| 2026-08-04 | AUD 2,41 | +%2,12 | AUD 2,35 | AUD 2,43 | AUD 2,35 | 257,63K |
| 2026-08-03 | AUD 2,36 | -%1,26 | AUD 2,37 | AUD 2,40 | AUD 2,35 | 187,12K |
| 2026-07-31 | AUD 2,39 | -%0,42 | AUD 2,42 | AUD 2,42 | AUD 2,37 | 47,14K |
| 2026-07-30 | AUD 2,40 | -%2,04 | AUD 2,40 | AUD 2,45 | AUD 2,40 | 325,46K |
| 2026-07-29 | AUD 2,45 | +%2,94 | AUD 2,38 | AUD 2,46 | AUD 2,37 | 539,13K |
| 2026-07-28 | AUD 2,38 | +%0,42 | AUD 2,34 | AUD 2,38 | AUD 2,34 | 328,56K |
| 2026-07-27 | AUD 2,37 | +%2,60 | AUD 2,33 | AUD 2,37 | AUD 2,31 | 205,81K |
| 2026-07-24 | AUD 2,31 | -%0,86 | AUD 2,33 | AUD 2,34 | AUD 2,31 | 331,70K |
| 2026-07-23 | AUD 2,33 | %0,00 | AUD 2,31 | AUD 2,35 | AUD 2,31 | 131,40K |
| 2026-07-22 | AUD 2,33 | -%1,27 | AUD 2,34 | AUD 2,37 | AUD 2,32 | 363,15K |
| 2026-07-21 | AUD 2,36 | -%1,67 | AUD 2,40 | AUD 2,40 | AUD 2,36 | 226,62K |
| 2026-07-20 | AUD 2,40 | +%1,27 | AUD 2,38 | AUD 2,40 | AUD 2,36 | 226,68K |
| 2026-07-17 | AUD 2,37 | %0,00 | AUD 2,37 | AUD 2,39 | AUD 2,35 | 151,52K |
| 2026-07-16 | AUD 2,37 | +%1,28 | AUD 2,34 | AUD 2,37 | AUD 2,32 | 359,82K |
| 2026-07-15 | AUD 2,34 | %0,00 | AUD 2,37 | AUD 2,37 | AUD 2,32 | 210,09K |
| 2026-07-14 | AUD 2,34 | -%0,43 | AUD 2,35 | AUD 2,36 | AUD 2,32 | 397,58K |
| 2026-07-13 | AUD 2,35 | +%0,86 | AUD 2,33 | AUD 2,36 | AUD 2,33 | 197,72K |
| 2026-07-10 | AUD 2,33 | -%0,85 | AUD 2,32 | AUD 2,34 | AUD 2,31 | 212,20K |
| 2026-07-09 | AUD 2,35 | +%1,73 | AUD 2,31 | AUD 2,35 | AUD 2,30 | 325,72K |
| 2026-07-08 | AUD 2,31 | -%0,43 | AUD 2,36 | AUD 2,36 | AUD 2,26 | 531,06K |
| 2026-07-07 | AUD 2,32 | +%0,43 | AUD 2,30 | AUD 2,34 | AUD 2,30 | 361,79K |
| 2026-07-06 | AUD 2,31 | %0,00 | AUD 2,33 | AUD 2,33 | AUD 2,28 | 377,38K |
| 2026-07-03 | AUD 2,31 | +%0,87 | AUD 2,35 | AUD 2,35 | AUD 2,28 | 350,27K |
| 2026-07-02 | AUD 2,29 | -%2,14 | AUD 2,33 | AUD 2,34 | AUD 2,29 | 613,00K |
| 2026-07-01 | AUD 2,34 | +%1,74 | AUD 2,29 | AUD 2,34 | AUD 2,28 | 584,18K |
| 2026-06-30 | AUD 2,30 | +%2,68 | AUD 2,23 | AUD 2,32 | AUD 2,23 | 330,79K |
| 2026-06-29 | AUD 2,24 | -%2,61 | AUD 2,30 | AUD 2,30 | AUD 2,24 | 370,41K |
| 2026-06-26 | AUD 2,30 | +%3,14 | AUD 2,25 | AUD 2,30 | AUD 2,24 | 568,13K |
| 2026-06-25 | AUD 2,23 | -%1,33 | AUD 2,25 | AUD 2,26 | AUD 2,23 | 369,57K |
| 2026-06-24 | AUD 2,26 | -%1,74 | AUD 2,32 | AUD 2,32 | AUD 2,24 | 580,56K |
| 2026-06-23 | AUD 2,30 | -%2,54 | AUD 2,37 | AUD 2,37 | AUD 2,28 | 529,25K |
| 2026-06-22 | AUD 2,36 | +%1,29 | AUD 2,33 | AUD 2,38 | AUD 2,33 | 482,03K |
| 2026-06-19 | AUD 2,33 | +%2,64 | AUD 2,28 | AUD 2,33 | AUD 2,28 | 549,31K |
| 2026-06-18 | AUD 2,27 | -%0,44 | AUD 2,30 | AUD 2,30 | AUD 2,27 | 558,93K |
| 2026-06-17 | AUD 2,28 | +%0,44 | AUD 2,27 | AUD 2,30 | AUD 2,25 | 350,66K |
| 2026-06-16 | AUD 2,27 | +%4,13 | AUD 2,21 | AUD 2,28 | AUD 2,18 | 697,15K |
| 2026-06-15 | AUD 2,18 | +%0,46 | AUD 2,20 | AUD 2,23 | AUD 2,17 | 1,29M |
| 2026-06-12 | AUD 2,17 | +%0,46 | AUD 2,15 | AUD 2,19 | AUD 2,15 | 820,72K |
| 2026-06-11 | AUD 2,16 | +%1,89 | AUD 2,14 | AUD 2,17 | AUD 2,11 | 820,17K |
| 2026-06-10 | AUD 2,12 | +%4,43 | AUD 2,03 | AUD 2,13 | AUD 2,03 | 564,21K |
| 2026-06-09 | AUD 2,03 | -%0,98 | AUD 2,06 | AUD 2,06 | AUD 2,02 | 359,47K |
| 2026-06-05 | AUD 2,05 | -%1,44 | AUD 2,08 | AUD 2,08 | AUD 2,05 | 197,63K |
| 2026-06-04 | AUD 2,08 | +%1,96 | AUD 2,03 | AUD 2,08 | AUD 2,03 | 218,42K |
| 2026-06-03 | AUD 2,04 | +%0,49 | AUD 2,02 | AUD 2,05 | AUD 2,02 | 262,87K |
| 2026-06-02 | AUD 2,03 | +%1,50 | AUD 2,01 | AUD 2,03 | AUD 1,97 | 648,29K |
| 2026-06-01 | AUD 2,00 | -%6,54 | AUD 2,11 | AUD 2,14 | AUD 2,00 | 687,13K |
| 2026-05-29 | AUD 2,14 | +%0,94 | AUD 2,17 | AUD 2,17 | AUD 2,12 | 514,93K |