Hitech Group Australia Limited HIT
ASX · Avustralya · Ticari Hizmetler
AUD 1,060,00 (%0,00)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 1,06 | %0,00 | AUD 1,05 | AUD 1,06 | AUD 1,05 | 780 |
| 2026-10-01 | AUD 1,06 | %0,00 | AUD 1,06 | AUD 1,06 | AUD 1,06 | 0 |
| 2026-09-30 | AUD 1,06 | +%1,92 | AUD 1,04 | AUD 1,06 | AUD 1,04 | 2,39K |
| 2026-09-29 | AUD 1,04 | -%0,95 | AUD 1,04 | AUD 1,04 | AUD 1,04 |
| 12,95K |
| 2026-09-28 | AUD 1,05 | +%1,94 | AUD 1,03 | AUD 1,06 | AUD 1,03 | 24,92K |
| 2026-09-25 | AUD 1,03 | -%3,29 | AUD 1,04 | AUD 1,05 | AUD 1,03 | 46,88K |
| 2026-09-24 | AUD 1,07 | -%3,18 | AUD 1,08 | AUD 1,08 | AUD 1,05 | 56,40K |
| 2026-09-23 | AUD 1,10 | -%4,35 | AUD 1,15 | AUD 1,15 | AUD 1,10 | 54,22K |
| 2026-09-22 | AUD 1,15 | +%2,68 | AUD 1,15 | AUD 1,15 | AUD 1,15 | 4,81K |
| 2026-09-21 | AUD 1,12 | +%7,18 | AUD 1,09 | AUD 1,12 | AUD 1,09 | 4,79K |
| 2026-09-18 | AUD 1,04 | +%2,45 | AUD 1,04 | AUD 1,04 | AUD 1,04 | 52 |
| 2026-09-17 | AUD 1,02 | %0,00 | AUD 1,02 | AUD 1,02 | AUD 1,02 | 0 |
| 2026-09-16 | AUD 1,02 | -%8,11 | AUD 1,05 | AUD 1,09 | AUD 1,00 | 86,62K |
| 2026-09-15 | AUD 1,11 | %0,00 | AUD 1,11 | AUD 1,11 | AUD 1,11 | 0 |
| 2026-09-14 | AUD 1,11 | %0,00 | AUD 1,11 | AUD 1,11 | AUD 1,11 | 0 |
| 2026-09-11 | AUD 1,11 | -%2,63 | AUD 1,14 | AUD 1,14 | AUD 1,11 | 3,47K |
| 2026-09-10 | AUD 1,14 | +%1,33 | AUD 1,14 | AUD 1,14 | AUD 1,14 | 7,86K |
| 2026-09-09 | AUD 1,13 | -%5,46 | AUD 1,15 | AUD 1,17 | AUD 1,13 | 8,63K |
| 2026-09-08 | AUD 1,19 | -%0,83 | AUD 1,19 | AUD 1,19 | AUD 1,19 | 425 |
| 2026-09-07 | AUD 1,20 | -%0,83 | AUD 1,20 | AUD 1,20 | AUD 1,20 | 6,01K |
| 2026-09-04 | AUD 1,21 | -%6,56 | AUD 1,21 | AUD 1,24 | AUD 1,19 | 6,88K |
| 2026-09-03 | AUD 1,29 | +%1,57 | AUD 1,30 | AUD 1,31 | AUD 1,29 | 13,42K |
| 2026-09-02 | AUD 1,27 | %0,00 | AUD 1,27 | AUD 1,27 | AUD 1,27 | 0 |
| 2026-09-01 | AUD 1,27 | -%9,57 | AUD 1,41 | AUD 1,41 | AUD 1,27 | 3,62K |
| 2026-08-31 | AUD 1,41 | +%12,80 | AUD 1,28 | AUD 1,41 | AUD 1,28 | 30,63K |
| 2026-08-28 | AUD 1,25 | %0,00 | AUD 1,25 | AUD 1,25 | AUD 1,25 | 0 |
| 2026-08-27 | AUD 1,25 | %0,00 | AUD 1,25 | AUD 1,25 | AUD 1,25 | 0 |
| 2026-08-26 | AUD 1,25 | -%7,41 | AUD 1,35 | AUD 1,35 | AUD 1,25 | 8,35K |
| 2026-08-25 | AUD 1,35 | %0,00 | AUD 1,35 | AUD 1,35 | AUD 1,35 | 22,04K |
| 2026-08-24 | AUD 1,35 | +%8,00 | AUD 1,34 | AUD 1,38 | AUD 1,34 | 8,35K |
| 2026-08-21 | AUD 1,25 | %0,00 | AUD 1,25 | AUD 1,25 | AUD 1,25 | 0 |
| 2026-08-20 | AUD 1,25 | +%4,17 | AUD 1,25 | AUD 1,25 | AUD 1,25 | 12,02K |
| 2026-08-19 | AUD 1,20 | %0,00 | AUD 1,20 | AUD 1,20 | AUD 1,20 | 7,13K |
| 2026-08-18 | AUD 1,20 | -%7,69 | AUD 1,25 | AUD 1,25 | AUD 1,20 | 7,20K |
| 2026-08-17 | AUD 1,30 | %0,00 | AUD 1,30 | AUD 1,30 | AUD 1,30 | 0 |
| 2026-08-14 | AUD 1,30 | %0,00 | AUD 1,30 | AUD 1,30 | AUD 1,30 | 500 |
| 2026-08-13 | AUD 1,30 | %0,00 | AUD 1,30 | AUD 1,30 | AUD 1,30 | 4,00K |
| 2026-08-12 | AUD 1,30 | -%3,70 | AUD 1,35 | AUD 1,35 | AUD 1,30 | 5,99K |
| 2026-08-11 | AUD 1,35 | +%2,27 | AUD 1,32 | AUD 1,35 | AUD 1,32 | 4,64K |
| 2026-08-10 | AUD 1,32 | +%1,15 | AUD 1,28 | AUD 1,32 | AUD 1,28 | 10,04K |
| 2026-08-07 | AUD 1,30 | -%1,14 | AUD 1,30 | AUD 1,30 | AUD 1,30 | 1,04K |
| 2026-08-06 | AUD 1,32 | -%1,12 | AUD 1,34 | AUD 1,34 | AUD 1,32 | 7,49K |
| 2026-08-05 | AUD 1,34 | +%6,80 | AUD 1,33 | AUD 1,34 | AUD 1,33 | 5,22K |
| 2026-08-04 | AUD 1,25 | %0,00 | AUD 1,25 | AUD 1,25 | AUD 1,25 | 0 |
| 2026-08-03 | AUD 1,25 | +%0,81 | AUD 1,23 | AUD 1,25 | AUD 1,16 | 10,65K |
| 2026-07-31 | AUD 1,24 | +%4,20 | AUD 1,24 | AUD 1,24 | AUD 1,24 | 2,25K |
| 2026-07-30 | AUD 1,19 | %0,00 | AUD 1,19 | AUD 1,19 | AUD 1,19 | 1,40K |
| 2026-07-29 | AUD 1,19 | %0,00 | AUD 1,19 | AUD 1,19 | AUD 1,19 | 273 |
| 2026-07-28 | AUD 1,19 | -%4,80 | AUD 1,25 | AUD 1,25 | AUD 1,19 | 24,72K |
| 2026-07-27 | AUD 1,25 | -%0,79 | AUD 1,26 | AUD 1,29 | AUD 1,25 | 16,58K |
| 2026-07-24 | AUD 1,26 | +%7,69 | AUD 1,15 | AUD 1,26 | AUD 1,15 | 94,07K |
| 2026-07-23 | AUD 1,17 | +%2,18 | AUD 1,13 | AUD 1,17 | AUD 1,13 | 41,44K |
| 2026-07-22 | AUD 1,14 | +%16,24 | AUD 0,99 | AUD 1,14 | AUD 0,99 | 15,93K |
| 2026-07-21 | AUD 0,99 | -%1,50 | AUD 0,96 | AUD 1,00 | AUD 0,95 | 15,15K |
| 2026-07-20 | AUD 1,00 | +%12,36 | AUD 0,97 | AUD 1,05 | AUD 0,97 | 84,31K |
| 2026-07-17 | AUD 0,89 | -%5,32 | AUD 0,95 | AUD 0,95 | AUD 0,89 | 55,14K |
| 2026-07-16 | AUD 0,94 | %0,00 | AUD 0,94 | AUD 0,94 | AUD 0,94 | 35,13K |
| 2026-07-15 | AUD 0,94 | %0,00 | AUD 0,94 | AUD 0,94 | AUD 0,94 | 10,84K |
| 2026-07-14 | AUD 0,94 | +%2,17 | AUD 0,93 | AUD 0,94 | AUD 0,92 | 30,58K |
| 2026-07-13 | AUD 0,92 | -%1,08 | AUD 0,93 | AUD 0,93 | AUD 0,92 | 171 |
| 2026-07-10 | AUD 0,93 | %0,00 | AUD 0,93 | AUD 0,93 | AUD 0,93 | 0 |
| 2026-07-09 | AUD 0,93 | %0,00 | AUD 0,93 | AUD 0,93 | AUD 0,93 | 0 |
| 2026-07-08 | AUD 0,93 | +%0,54 | AUD 0,93 | AUD 0,93 | AUD 0,93 | 23 |
| 2026-07-07 | AUD 0,93 | %0,00 | AUD 0,93 | AUD 0,93 | AUD 0,93 | 367 |
| 2026-07-06 | AUD 0,93 | +%1,09 | AUD 0,92 | AUD 0,93 | AUD 0,92 | 4,22K |
| 2026-07-03 | AUD 0,92 | %0,00 | AUD 0,92 | AUD 0,92 | AUD 0,92 | 0 |
| 2026-07-02 | AUD 0,92 | %0,00 | AUD 0,92 | AUD 0,92 | AUD 0,92 | 0 |
| 2026-07-01 | AUD 0,92 | %0,00 | AUD 0,92 | AUD 0,92 | AUD 0,92 | 19 |
| 2026-06-30 | AUD 0,92 | +%1,67 | AUD 0,90 | AUD 0,92 | AUD 0,88 | 20,20K |
| 2026-06-29 | AUD 0,90 | -%2,17 | AUD 0,92 | AUD 0,92 | AUD 0,90 | 65,98K |
| 2026-06-26 | AUD 0,92 | %0,00 | AUD 0,92 | AUD 0,92 | AUD 0,92 | 0 |
| 2026-06-25 | AUD 0,92 | %0,00 | AUD 0,90 | AUD 0,92 | AUD 0,90 | 15,00K |
| 2026-06-24 | AUD 0,92 | +%2,22 | AUD 0,90 | AUD 0,92 | AUD 0,88 | 23,97K |
| 2026-06-23 | AUD 0,90 | -%1,64 | AUD 0,92 | AUD 0,92 | AUD 0,90 | 25,51K |
| 2026-06-22 | AUD 0,92 | -%0,54 | AUD 0,92 | AUD 0,92 | AUD 0,92 | 6,59K |
| 2026-06-19 | AUD 0,92 | %0,00 | AUD 0,92 | AUD 0,92 | AUD 0,92 | 0 |
| 2026-06-18 | AUD 0,92 | +%5,14 | AUD 0,88 | AUD 0,92 | AUD 0,88 | 60,31K |
| 2026-06-17 | AUD 0,88 | -%6,42 | AUD 0,94 | AUD 0,94 | AUD 0,88 | 12,25K |
| 2026-06-16 | AUD 0,94 | -%1,58 | AUD 0,95 | AUD 0,95 | AUD 0,93 | 66,97K |
| 2026-06-15 | AUD 0,95 | +%1,06 | AUD 0,94 | AUD 0,96 | AUD 0,93 | 13,17K |
| 2026-06-12 | AUD 0,94 | %0,00 | AUD 0,93 | AUD 0,94 | AUD 0,93 | 7,29K |
| 2026-06-11 | AUD 0,94 | +%1,08 | AUD 0,94 | AUD 0,94 | AUD 0,94 | 15 |
| 2026-06-10 | AUD 0,93 | -%1,06 | AUD 0,94 | AUD 0,94 | AUD 0,93 | 3,07K |
| 2026-06-09 | AUD 0,94 | -%3,59 | AUD 0,96 | AUD 0,96 | AUD 0,94 | 2,87K |
| 2026-06-05 | AUD 0,98 | %0,00 | AUD 0,98 | AUD 0,98 | AUD 0,98 | 0 |
| 2026-06-04 | AUD 0,98 | +%5,98 | AUD 0,98 | AUD 0,98 | AUD 0,98 | 20,48K |
| 2026-06-03 | AUD 0,92 | -%5,15 | AUD 0,94 | AUD 0,94 | AUD 0,92 | 32,56K |
| 2026-06-02 | AUD 0,97 | %0,00 | AUD 0,97 | AUD 0,97 | AUD 0,97 | 0 |
| 2026-06-01 | AUD 0,97 | %0,00 | AUD 0,97 | AUD 0,97 | AUD 0,97 | 1,00K |
| 2026-05-29 | AUD 0,97 | -%3,00 | AUD 0,99 | AUD 0,99 | AUD 0,95 | 28,33K |