Hansen Technologies Limited HSN
ASX · Avustralya · Teknoloji Hizmetleri
AUD 3,40+0,28 (+%8,97)
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 3,43 | +%10,10 | AUD 3,12 | AUD 3,51 | AUD 3,12 | 805,85K |
| 2026-10-01 | AUD 3,12 | +%0,65 | AUD 3,17 | AUD 3,18 | AUD 3,09 | 384,65K |
| 2026-09-30 | AUD 3,10 | +%2,31 | AUD 3,02 | AUD 3,14 | AUD 3,00 | 1,44M |
| 2026-09-29 | AUD 3,03 | +%1,68 | AUD 2,96 | AUD 3,04 | AUD 2,95 | 1,04M |
| 2026-09-28 | AUD 2,98 | -%0,33 | AUD 3,00 | AUD 3,01 | AUD 2,96 | 640,23K |
| 2026-09-25 | AUD 2,99 | -%2,61 | AUD 3,11 | AUD 3,11 | AUD 2,96 | 926,71K |
| 2026-09-24 | AUD 3,07 | -%0,97 | AUD 3,03 | AUD 3,08 | AUD 3,02 | 1,16M |
| 2026-09-23 | AUD 3,10 | -%2,52 | AUD 3,13 | AUD 3,15 | AUD 3,08 | 745,81K |
| 2026-09-22 | AUD 3,18 | +%0,32 | AUD 3,17 | AUD 3,24 | AUD 3,16 | 748,59K |
| 2026-09-21 | AUD 3,17 | -%0,31 | AUD 3,19 | AUD 3,21 | AUD 3,13 | 752,32K |
| 2026-09-18 | AUD 3,18 | -%5,64 | AUD 3,36 | AUD 3,38 | AUD 3,18 | 3,15M |
| 2026-09-17 | AUD 3,37 | -%0,30 | AUD 3,39 | AUD 3,42 | AUD 3,35 | 861,48K |
| 2026-09-16 | AUD 3,38 | +%0,30 | AUD 3,31 | AUD 3,38 | AUD 3,30 | 565,62K |
| 2026-09-15 | AUD 3,37 | +%1,81 | AUD 3,36 | AUD 3,39 | AUD 3,34 | 865,45K |
| 2026-09-14 | AUD 3,31 | %0,00 | AUD 3,30 | AUD 3,35 | AUD 3,29 | 419,88K |
| 2026-09-11 | AUD 3,31 | +%0,61 | AUD 3,25 | AUD 3,33 | AUD 3,24 | 1,07M |
| 2026-09-10 | AUD 3,29 | -%1,20 | AUD 3,31 | AUD 3,32 | AUD 3,19 | 1,37M |
| 2026-09-09 | AUD 3,33 | -%0,60 | AUD 3,34 | AUD 3,37 | AUD 3,32 | 796,47K |
| 2026-09-08 | AUD 3,35 | -%0,59 | AUD 3,37 | AUD 3,37 | AUD 3,32 | 826,89K |
| 2026-09-07 | AUD 3,37 | -%3,44 | AUD 3,49 | AUD 3,49 | AUD 3,36 | 838,38K |
| 2026-09-04 | AUD 3,49 | +%4,18 | AUD 3,40 | AUD 3,54 | AUD 3,38 | 1,12M |
| 2026-09-03 | AUD 3,35 | -%0,30 | AUD 3,36 | AUD 3,39 | AUD 3,33 | 1,01M |
| 2026-09-02 | AUD 3,36 | -%2,04 | AUD 3,40 | AUD 3,42 | AUD 3,35 | 1,74M |
| 2026-09-01 | AUD 3,43 | +%0,29 | AUD 3,40 | AUD 3,44 | AUD 3,36 | 946,87K |
| 2026-08-31 | AUD 3,42 | -%1,16 | AUD 3,45 | AUD 3,48 | AUD 3,40 | 1,03M |
| 2026-08-28 | AUD 3,46 | +%0,29 | AUD 3,47 | AUD 3,56 | AUD 3,45 | 819,68K |
| 2026-08-27 | AUD 3,45 | -%1,43 | AUD 3,49 | AUD 3,51 | AUD 3,45 | 1,79M |
| 2026-08-26 | AUD 3,50 | +%1,74 | AUD 3,43 | AUD 3,51 | AUD 3,41 | 2,18M |
| 2026-08-25 | AUD 3,44 | +%3,30 | AUD 3,35 | AUD 3,47 | AUD 3,35 | 1,87M |
| 2026-08-24 | AUD 3,33 | +%2,15 | AUD 3,25 | AUD 3,37 | AUD 3,24 | 1,88M |
| 2026-08-21 | AUD 3,26 | +%1,24 | AUD 3,24 | AUD 3,32 | AUD 3,13 | 3,40M |
| 2026-08-20 | AUD 3,22 | -%3,88 | AUD 3,37 | AUD 3,40 | AUD 3,16 | 4,77M |
| 2026-08-19 | AUD 3,35 | -%21,18 | AUD 3,28 | AUD 3,64 | AUD 3,01 | 10,16M |
| 2026-08-18 | AUD 4,25 | +%0,47 | AUD 4,35 | AUD 4,35 | AUD 4,19 | 618,39K |
| 2026-08-17 | AUD 4,23 | -%2,98 | AUD 4,33 | AUD 4,37 | AUD 4,20 | 393,04K |
| 2026-08-14 | AUD 4,36 | +%1,63 | AUD 4,39 | AUD 4,39 | AUD 4,29 | 254,61K |
| 2026-08-13 | AUD 4,29 | %0,00 | AUD 4,30 | AUD 4,35 | AUD 4,27 | 302,71K |
| 2026-08-12 | AUD 4,29 | -%3,38 | AUD 4,40 | AUD 4,45 | AUD 4,26 | 336,73K |
| 2026-08-11 | AUD 4,44 | -%0,45 | AUD 4,45 | AUD 4,49 | AUD 4,39 | 253,90K |
| 2026-08-10 | AUD 4,46 | %0,00 | AUD 4,49 | AUD 4,55 | AUD 4,42 | 211,52K |
| 2026-08-07 | AUD 4,46 | +%0,68 | AUD 4,42 | AUD 4,49 | AUD 4,42 | 175,41K |
| 2026-08-06 | AUD 4,43 | -%1,99 | AUD 4,50 | AUD 4,51 | AUD 4,41 | 413,18K |
| 2026-08-05 | AUD 4,52 | +%2,73 | AUD 4,41 | AUD 4,53 | AUD 4,41 | 366,93K |
| 2026-08-04 | AUD 4,40 | +%3,53 | AUD 4,30 | AUD 4,43 | AUD 4,30 | 467,25K |
| 2026-08-03 | AUD 4,25 | +%0,47 | AUD 4,28 | AUD 4,28 | AUD 4,19 | 220,38K |
| 2026-07-31 | AUD 4,23 | +%0,24 | AUD 4,26 | AUD 4,26 | AUD 4,14 | 353,95K |
| 2026-07-30 | AUD 4,22 | +%1,44 | AUD 4,15 | AUD 4,26 | AUD 4,11 | 378,00K |
| 2026-07-29 | AUD 4,16 | +%4,00 | AUD 4,00 | AUD 4,19 | AUD 3,96 | 400,73K |
| 2026-07-28 | AUD 4,00 | +%1,27 | AUD 4,00 | AUD 4,00 | AUD 3,89 | 548,00K |
| 2026-07-27 | AUD 3,95 | -%0,75 | AUD 3,99 | AUD 4,05 | AUD 3,91 | 460,95K |
| 2026-07-24 | AUD 3,98 | -%2,93 | AUD 4,08 | AUD 4,08 | AUD 3,96 | 473,51K |
| 2026-07-23 | AUD 4,10 | -%3,98 | AUD 4,22 | AUD 4,23 | AUD 4,08 | 446,61K |
| 2026-07-22 | AUD 4,27 | +%1,91 | AUD 4,18 | AUD 4,28 | AUD 4,10 | 491,83K |
| 2026-07-21 | AUD 4,19 | +%1,45 | AUD 4,08 | AUD 4,22 | AUD 4,08 | 406,41K |
| 2026-07-20 | AUD 4,13 | -%0,24 | AUD 4,14 | AUD 4,16 | AUD 4,08 | 401,66K |
| 2026-07-17 | AUD 4,14 | -%0,48 | AUD 4,16 | AUD 4,17 | AUD 4,12 | 475,25K |
| 2026-07-16 | AUD 4,16 | %0,00 | AUD 4,18 | AUD 4,18 | AUD 4,12 | 510,19K |
| 2026-07-15 | AUD 4,16 | -%0,72 | AUD 4,20 | AUD 4,21 | AUD 4,12 | 404,29K |
| 2026-07-14 | AUD 4,19 | -%3,46 | AUD 4,30 | AUD 4,34 | AUD 4,13 | 638,11K |
| 2026-07-13 | AUD 4,34 | +%3,33 | AUD 4,18 | AUD 4,38 | AUD 4,11 | 693,96K |
| 2026-07-10 | AUD 4,20 | +%0,24 | AUD 4,23 | AUD 4,24 | AUD 4,16 | 540,81K |
| 2026-07-09 | AUD 4,19 | -%0,95 | AUD 4,28 | AUD 4,28 | AUD 4,16 | 441,95K |
| 2026-07-08 | AUD 4,23 | -%0,70 | AUD 4,26 | AUD 4,26 | AUD 4,10 | 720,70K |
| 2026-07-07 | AUD 4,26 | -%3,18 | AUD 4,37 | AUD 4,52 | AUD 4,25 | 501,45K |
| 2026-07-06 | AUD 4,40 | +%0,23 | AUD 4,40 | AUD 4,41 | AUD 4,33 | 230,89K |
| 2026-07-03 | AUD 4,39 | -%1,57 | AUD 4,40 | AUD 4,50 | AUD 4,35 | 372,93K |
| 2026-07-02 | AUD 4,46 | -%1,98 | AUD 4,56 | AUD 4,56 | AUD 4,41 | 211,11K |
| 2026-07-01 | AUD 4,55 | +%2,48 | AUD 4,59 | AUD 4,61 | AUD 4,46 | 439,81K |
| 2026-06-30 | AUD 4,44 | %0,00 | AUD 4,49 | AUD 4,53 | AUD 4,43 | 265,55K |
| 2026-06-29 | AUD 4,44 | +%3,26 | AUD 4,29 | AUD 4,49 | AUD 4,29 | 464,63K |
| 2026-06-26 | AUD 4,30 | +%0,70 | AUD 4,28 | AUD 4,33 | AUD 4,23 | 477,17K |
| 2026-06-25 | AUD 4,27 | +%0,47 | AUD 4,25 | AUD 4,32 | AUD 4,24 | 499,10K |
| 2026-06-24 | AUD 4,25 | +%1,43 | AUD 4,24 | AUD 4,32 | AUD 4,22 | 600,86K |
| 2026-06-23 | AUD 4,19 | -%0,95 | AUD 4,25 | AUD 4,26 | AUD 4,15 | 509,86K |
| 2026-06-22 | AUD 4,23 | -%3,86 | AUD 4,40 | AUD 4,40 | AUD 4,23 | 414,84K |
| 2026-06-19 | AUD 4,40 | -%2,22 | AUD 4,54 | AUD 4,54 | AUD 4,40 | 329,25K |
| 2026-06-18 | AUD 4,50 | -%1,32 | AUD 4,54 | AUD 4,54 | AUD 4,46 | 199,87K |
| 2026-06-17 | AUD 4,56 | +%2,70 | AUD 4,44 | AUD 4,59 | AUD 4,35 | 286,45K |
| 2026-06-16 | AUD 4,44 | -%3,90 | AUD 4,60 | AUD 4,62 | AUD 4,43 | 401,20K |
| 2026-06-15 | AUD 4,62 | +%1,32 | AUD 4,58 | AUD 4,67 | AUD 4,58 | 360,39K |
| 2026-06-12 | AUD 4,56 | %0,00 | AUD 4,56 | AUD 4,59 | AUD 4,50 | 216,64K |
| 2026-06-11 | AUD 4,56 | %0,00 | AUD 4,55 | AUD 4,57 | AUD 4,48 | 276,33K |
| 2026-06-10 | AUD 4,56 | -%0,44 | AUD 4,60 | AUD 4,60 | AUD 4,52 | 547,15K |
| 2026-06-09 | AUD 4,58 | -%0,87 | AUD 4,59 | AUD 4,61 | AUD 4,52 | 390,33K |
| 2026-06-05 | AUD 4,62 | +%0,43 | AUD 4,61 | AUD 4,65 | AUD 4,59 | 201,36K |
| 2026-06-04 | AUD 4,60 | -%0,86 | AUD 4,67 | AUD 4,67 | AUD 4,51 | 245,69K |
| 2026-06-03 | AUD 4,64 | -%2,11 | AUD 4,72 | AUD 4,72 | AUD 4,51 | 303,60K |
| 2026-06-02 | AUD 4,74 | -%0,21 | AUD 4,75 | AUD 4,81 | AUD 4,70 | 331,47K |
| 2026-06-01 | AUD 4,75 | +%2,37 | AUD 4,64 | AUD 4,77 | AUD 4,63 | 155,35K |
| 2026-05-29 | AUD 4,64 | +%0,43 | AUD 4,62 | AUD 4,71 | AUD 4,60 | 228,87K |