HUB24 Limited HUB

ASX · Avustralya · Teknoloji Hizmetleri

AUD 63,38+0,29 (+%0,46)

Piyasa kapalı· 1 Eki 2026 06:11 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 63,38	+%0,46	AUD 62,08	AUD 63,56	AUD 61,79	381,37K
2026-09-30	AUD 63,09	-%0,96	AUD 63,60	AUD 64,59	AUD 62,93	352,88K
2026-09-29	AUD 63,70	-%0,09	AUD 63,33	AUD 64,40	AUD 63,08	240,11K
2026-09-28	AUD 63,76	-%1,15	AUD 64,53	AUD 64,53	AUD 63,25	374,68K
2026-09-25	AUD 64,50	-%4,33	AUD 66,91	AUD 66,91	AUD 63,80	1,03M
2026-09-24	AUD 67,42	-%3,44	AUD 68,96	AUD 69,85	AUD 67,07	2,38M
2026-09-23	AUD 69,82	-%0,56	AUD 69,60	AUD 70,96	AUD 68,84	600,97K
2026-09-22	AUD 70,21	+%1,14	AUD 69,15	AUD 70,43	AUD 69,15	199,21K
2026-09-21	AUD 69,42	-%1,15	AUD 69,60	AUD 70,23	AUD 68,88	153,11K
2026-09-18	AUD 70,23	+%1,86	AUD 68,95	AUD 70,59	AUD 68,95	1,10M
2026-09-17	AUD 68,95	-%1,78	AUD 70,20	AUD 70,88	AUD 68,87	535,68K
2026-09-16	AUD 70,20	+%0,06	AUD 69,50	AUD 70,48	AUD 69,19	423,61K
2026-09-15	AUD 70,16	-%0,31	AUD 71,10	AUD 71,10	AUD 69,53	276,89K
2026-09-14	AUD 70,38	-%0,66	AUD 71,00	AUD 71,29	AUD 70,07	292,32K
2026-09-11	AUD 70,85	-%0,76	AUD 70,25	AUD 70,90	AUD 69,58	211,38K
2026-09-10	AUD 71,39	-%2,66	AUD 72,49	AUD 73,51	AUD 71,13	416,04K
2026-09-09	AUD 73,34	+%1,61	AUD 73,59	AUD 73,78	AUD 72,46	328,37K
2026-09-08	AUD 72,18	-%1,65	AUD 73,25	AUD 73,60	AUD 72,10	336,39K
2026-09-07	AUD 73,39	-%0,57	AUD 72,78	AUD 73,87	AUD 72,37	143,84K
2026-09-04	AUD 73,81	-%0,39	AUD 74,50	AUD 75,05	AUD 73,47	388,18K
2026-09-03	AUD 74,10	+%0,99	AUD 74,03	AUD 74,32	AUD 72,46	256,97K
2026-09-02	AUD 73,37	-%0,56	AUD 72,42	AUD 74,86	AUD 72,42	757,58K
2026-09-01	AUD 73,78	-%2,65	AUD 74,98	AUD 75,03	AUD 72,80	280,54K
2026-08-31	AUD 75,79	-%0,99	AUD 76,50	AUD 76,93	AUD 75,65	252,55K
2026-08-28	AUD 76,55	+%0,66	AUD 76,00	AUD 77,06	AUD 75,89	233,67K
2026-08-27	AUD 76,05	-%2,50	AUD 78,37	AUD 78,37	AUD 75,23	366,54K
2026-08-26	AUD 78,00	-%0,22	AUD 77,42	AUD 78,16	AUD 75,76	302,88K
2026-08-25	AUD 78,17	+%0,86	AUD 76,71	AUD 78,59	AUD 76,18	320,78K
2026-08-24	AUD 77,50	+%1,69	AUD 75,92	AUD 77,60	AUD 75,00	252,78K
2026-08-21	AUD 76,21	-%0,35	AUD 76,50	AUD 77,53	AUD 75,41	299,57K
2026-08-20	AUD 76,48	-%4,09	AUD 79,00	AUD 79,69	AUD 75,69	604,75K
2026-08-19	AUD 79,74	-%0,25	AUD 76,88	AUD 79,90	AUD 74,83	480,13K
2026-08-18	AUD 79,94	-%7,25	AUD 77,53	AUD 81,78	AUD 74,42	744,53K
2026-08-17	AUD 86,19	-%1,04	AUD 87,10	AUD 87,60	AUD 85,44	186,13K
2026-08-14	AUD 87,10	-%0,51	AUD 87,38	AUD 88,03	AUD 86,21	163,42K
2026-08-13	AUD 87,55	-%1,55	AUD 87,52	AUD 89,21	AUD 87,20	123,38K
2026-08-12	AUD 88,93	-%1,07	AUD 89,00	AUD 89,86	AUD 87,51	134,28K
2026-08-11	AUD 89,89	+%1,03	AUD 88,08	AUD 90,85	AUD 88,07	101,73K
2026-08-10	AUD 88,97	+%0,11	AUD 89,88	AUD 90,27	AUD 88,82	81,34K
2026-08-07	AUD 88,87	-%1,90	AUD 89,84	AUD 89,92	AUD 88,69	140,87K
2026-08-06	AUD 90,59	+%1,75	AUD 89,22	AUD 91,51	AUD 88,78	213,47K
2026-08-05	AUD 89,03	+%3,22	AUD 86,63	AUD 89,66	AUD 86,11	179,65K
2026-08-04	AUD 86,25	+%0,63	AUD 86,89	AUD 87,86	AUD 85,66	268,16K
2026-08-03	AUD 85,71	+%0,59	AUD 85,00	AUD 85,97	AUD 83,65	101,86K
2026-07-31	AUD 85,21	-%0,15	AUD 86,50	AUD 86,50	AUD 84,30	208,14K
2026-07-30	AUD 85,34	-%1,01	AUD 86,42	AUD 86,42	AUD 84,46	153,30K
2026-07-29	AUD 86,21	+%2,67	AUD 86,37	AUD 87,75	AUD 84,49	251,25K
2026-07-28	AUD 83,97	+%1,76	AUD 82,00	AUD 84,48	AUD 82,00	111,36K
2026-07-27	AUD 82,52	+%1,43	AUD 83,05	AUD 83,30	AUD 82,38	129,61K
2026-07-24	AUD 81,36	-%3,05	AUD 82,99	AUD 83,89	AUD 80,19	256,17K
2026-07-23	AUD 83,92	-%1,63	AUD 84,80	AUD 86,62	AUD 83,08	313,13K
2026-07-22	AUD 85,31	+%4,87	AUD 83,53	AUD 86,74	AUD 83,25	239,25K
2026-07-21	AUD 81,35	-%4,18	AUD 85,56	AUD 88,20	AUD 79,97	364,38K
2026-07-20	AUD 84,90	+%2,01	AUD 83,10	AUD 86,50	AUD 83,10	237,16K
2026-07-17	AUD 83,23	-%0,41	AUD 84,58	AUD 85,01	AUD 83,04	176,30K
2026-07-16	AUD 83,57	+%0,98	AUD 83,65	AUD 84,43	AUD 82,48	215,36K
2026-07-15	AUD 82,76	+%2,16	AUD 81,28	AUD 83,42	AUD 81,09	198,22K
2026-07-14	AUD 81,01	-%0,63	AUD 80,10	AUD 82,14	AUD 80,10	173,40K
2026-07-13	AUD 81,52	-%1,65	AUD 83,65	AUD 83,65	AUD 80,88	199,16K
2026-07-10	AUD 82,89	+%0,84	AUD 82,82	AUD 83,35	AUD 81,20	120,39K
2026-07-09	AUD 82,20	+%0,21	AUD 81,00	AUD 83,18	AUD 80,96	98,16K
2026-07-08	AUD 82,03	-%2,36	AUD 82,74	AUD 82,92	AUD 81,00	377,07K
2026-07-07	AUD 84,01	+%0,78	AUD 82,79	AUD 84,65	AUD 81,29	623,16K
2026-07-06	AUD 83,36	+%2,86	AUD 81,20	AUD 83,57	AUD 80,91	244,80K
2026-07-03	AUD 81,04	+%6,44	AUD 78,84	AUD 81,04	AUD 78,32	275,37K
2026-07-02	AUD 76,14	-%0,65	AUD 77,15	AUD 77,15	AUD 75,04	297,64K
2026-07-01	AUD 76,64	+%5,39	AUD 74,10	AUD 77,64	AUD 73,88	444,35K
2026-06-30	AUD 72,72	+%0,32	AUD 71,84	AUD 73,50	AUD 71,84	413,50K
2026-06-29	AUD 72,49	+%3,72	AUD 71,48	AUD 72,85	AUD 71,40	216,89K
2026-06-26	AUD 69,89	-%4,76	AUD 72,11	AUD 72,84	AUD 68,70	344,53K
2026-06-25	AUD 73,38	-%0,96	AUD 74,10	AUD 75,59	AUD 73,31	265,80K
2026-06-24	AUD 74,09	+%1,52	AUD 72,14	AUD 74,37	AUD 72,14	531,27K
2026-06-23	AUD 72,98	-%0,61	AUD 72,80	AUD 74,72	AUD 72,15	403,02K
2026-06-22	AUD 73,43	-%0,16	AUD 73,34	AUD 74,64	AUD 73,21	259,57K
2026-06-19	AUD 73,55	-%6,58	AUD 78,00	AUD 78,08	AUD 73,10	1,05M
2026-06-18	AUD 78,73	-%2,31	AUD 79,00	AUD 80,63	AUD 78,73	551,92K
2026-06-17	AUD 80,59	-%1,53	AUD 81,00	AUD 82,27	AUD 79,75	297,54K
2026-06-16	AUD 81,84	-%1,66	AUD 81,80	AUD 82,60	AUD 81,01	150,10K
2026-06-15	AUD 83,22	+%3,77	AUD 80,96	AUD 83,58	AUD 80,50	176,40K
2026-06-12	AUD 80,20	+%0,24	AUD 81,50	AUD 81,50	AUD 79,25	358,27K
2026-06-11	AUD 80,01	-%1,84	AUD 80,83	AUD 81,34	AUD 79,60	268,51K
2026-06-10	AUD 81,51	-%1,71	AUD 82,47	AUD 83,34	AUD 81,30	296,61K
2026-06-09	AUD 82,93	-%1,10	AUD 82,70	AUD 83,49	AUD 82,07	206,53K
2026-06-05	AUD 83,85	+%0,10	AUD 84,46	AUD 85,92	AUD 83,85	196,89K
2026-06-04	AUD 83,77	-%0,13	AUD 82,04	AUD 83,77	AUD 81,57	177,28K
2026-06-03	AUD 83,88	-%0,85	AUD 84,50	AUD 86,00	AUD 82,55	199,50K
2026-06-02	AUD 84,60	-%0,04	AUD 85,45	AUD 85,93	AUD 81,77	225,45K
2026-06-01	AUD 84,63	+%1,84	AUD 82,09	AUD 85,57	AUD 82,09	142,94K
2026-05-29	AUD 83,10	+%0,13	AUD 82,62	AUD 83,89	AUD 81,41	584,23K
2026-05-28	AUD 82,99	-%3,42	AUD 85,12	AUD 85,58	AUD 82,21	176,83K

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 63,38	+%0,46	AUD 62,08	AUD 63,56	AUD 61,79	381,37K
2026-09-30	AUD 63,09	-%0,96	AUD 63,60	AUD 64,59	AUD 62,93	352,88K
2026-09-29	AUD 63,70	-%0,09	AUD 63,33	AUD 64,40	AUD 63,08	240,11K
2026-09-28	AUD 63,76	-%1,15	AUD 64,53	AUD 64,53	AUD 63,25	374,68K
2026-09-25	AUD 64,50	-%4,33	AUD 66,91	AUD 66,91	AUD 63,80	1,03M
2026-09-24	AUD 67,42	-%3,44	AUD 68,96	AUD 69,85	AUD 67,07	2,38M
2026-09-23	AUD 69,82	-%0,56	AUD 69,60	AUD 70,96	AUD 68,84	600,97K
2026-09-22	AUD 70,21	+%1,14	AUD 69,15	AUD 70,43	AUD 69,15	199,21K
2026-09-21	AUD 69,42	-%1,15	AUD 69,60	AUD 70,23	AUD 68,88	153,11K
2026-09-18	AUD 70,23	+%1,86	AUD 68,95	AUD 70,59	AUD 68,95	1,10M
2026-09-17	AUD 68,95	-%1,78	AUD 70,20	AUD 70,88	AUD 68,87	535,68K
2026-09-16	AUD 70,20	+%0,06	AUD 69,50	AUD 70,48	AUD 69,19	423,61K
2026-09-15	AUD 70,16	-%0,31	AUD 71,10	AUD 71,10	AUD 69,53	276,89K
2026-09-14	AUD 70,38	-%0,66	AUD 71,00	AUD 71,29	AUD 70,07	292,32K
2026-09-11	AUD 70,85	-%0,76	AUD 70,25	AUD 70,90	AUD 69,58	211,38K
2026-09-10	AUD 71,39	-%2,66	AUD 72,49	AUD 73,51	AUD 71,13	416,04K
2026-09-09	AUD 73,34	+%1,61	AUD 73,59	AUD 73,78	AUD 72,46	328,37K
2026-09-08	AUD 72,18	-%1,65	AUD 73,25	AUD 73,60	AUD 72,10	336,39K
2026-09-07	AUD 73,39	-%0,57	AUD 72,78	AUD 73,87	AUD 72,37	143,84K
2026-09-04	AUD 73,81	-%0,39	AUD 74,50	AUD 75,05	AUD 73,47	388,18K
2026-09-03	AUD 74,10	+%0,99	AUD 74,03	AUD 74,32	AUD 72,46	256,97K
2026-09-02	AUD 73,37	-%0,56	AUD 72,42	AUD 74,86	AUD 72,42	757,58K
2026-09-01	AUD 73,78	-%2,65	AUD 74,98	AUD 75,03	AUD 72,80	280,54K
2026-08-31	AUD 75,79	-%0,99	AUD 76,50	AUD 76,93	AUD 75,65	252,55K
2026-08-28	AUD 76,55	+%0,66	AUD 76,00	AUD 77,06	AUD 75,89	233,67K
2026-08-27	AUD 76,05	-%2,50	AUD 78,37	AUD 78,37	AUD 75,23	366,54K
2026-08-26	AUD 78,00	-%0,22	AUD 77,42	AUD 78,16	AUD 75,76	302,88K
2026-08-25	AUD 78,17	+%0,86	AUD 76,71	AUD 78,59	AUD 76,18	320,78K
2026-08-24	AUD 77,50	+%1,69	AUD 75,92	AUD 77,60	AUD 75,00	252,78K
2026-08-21	AUD 76,21	-%0,35	AUD 76,50	AUD 77,53	AUD 75,41	299,57K
2026-08-20	AUD 76,48	-%4,09	AUD 79,00	AUD 79,69	AUD 75,69	604,75K
2026-08-19	AUD 79,74	-%0,25	AUD 76,88	AUD 79,90	AUD 74,83	480,13K
2026-08-18	AUD 79,94	-%7,25	AUD 77,53	AUD 81,78	AUD 74,42	744,53K
2026-08-17	AUD 86,19	-%1,04	AUD 87,10	AUD 87,60	AUD 85,44	186,13K
2026-08-14	AUD 87,10	-%0,51	AUD 87,38	AUD 88,03	AUD 86,21	163,42K
2026-08-13	AUD 87,55	-%1,55	AUD 87,52	AUD 89,21	AUD 87,20	123,38K
2026-08-12	AUD 88,93	-%1,07	AUD 89,00	AUD 89,86	AUD 87,51	134,28K
2026-08-11	AUD 89,89	+%1,03	AUD 88,08	AUD 90,85	AUD 88,07	101,73K
2026-08-10	AUD 88,97	+%0,11	AUD 89,88	AUD 90,27	AUD 88,82	81,34K
2026-08-07	AUD 88,87	-%1,90	AUD 89,84	AUD 89,92	AUD 88,69	140,87K
2026-08-06	AUD 90,59	+%1,75	AUD 89,22	AUD 91,51	AUD 88,78	213,47K
2026-08-05	AUD 89,03	+%3,22	AUD 86,63	AUD 89,66	AUD 86,11	179,65K
2026-08-04	AUD 86,25	+%0,63	AUD 86,89	AUD 87,86	AUD 85,66	268,16K
2026-08-03	AUD 85,71	+%0,59	AUD 85,00	AUD 85,97	AUD 83,65	101,86K
2026-07-31	AUD 85,21	-%0,15	AUD 86,50	AUD 86,50	AUD 84,30	208,14K
2026-07-30	AUD 85,34	-%1,01	AUD 86,42	AUD 86,42	AUD 84,46	153,30K
2026-07-29	AUD 86,21	+%2,67	AUD 86,37	AUD 87,75	AUD 84,49	251,25K
2026-07-28	AUD 83,97	+%1,76	AUD 82,00	AUD 84,48	AUD 82,00	111,36K
2026-07-27	AUD 82,52	+%1,43	AUD 83,05	AUD 83,30	AUD 82,38	129,61K
2026-07-24	AUD 81,36	-%3,05	AUD 82,99	AUD 83,89	AUD 80,19	256,17K
2026-07-23	AUD 83,92	-%1,63	AUD 84,80	AUD 86,62	AUD 83,08	313,13K
2026-07-22	AUD 85,31	+%4,87	AUD 83,53	AUD 86,74	AUD 83,25	239,25K
2026-07-21	AUD 81,35	-%4,18	AUD 85,56	AUD 88,20	AUD 79,97	364,38K
2026-07-20	AUD 84,90	+%2,01	AUD 83,10	AUD 86,50	AUD 83,10	237,16K
2026-07-17	AUD 83,23	-%0,41	AUD 84,58	AUD 85,01	AUD 83,04	176,30K
2026-07-16	AUD 83,57	+%0,98	AUD 83,65	AUD 84,43	AUD 82,48	215,36K
2026-07-15	AUD 82,76	+%2,16	AUD 81,28	AUD 83,42	AUD 81,09	198,22K
2026-07-14	AUD 81,01	-%0,63	AUD 80,10	AUD 82,14	AUD 80,10	173,40K
2026-07-13	AUD 81,52	-%1,65	AUD 83,65	AUD 83,65	AUD 80,88	199,16K
2026-07-10	AUD 82,89	+%0,84	AUD 82,82	AUD 83,35	AUD 81,20	120,39K
2026-07-09	AUD 82,20	+%0,21	AUD 81,00	AUD 83,18	AUD 80,96	98,16K
2026-07-08	AUD 82,03	-%2,36	AUD 82,74	AUD 82,92	AUD 81,00	377,07K
2026-07-07	AUD 84,01	+%0,78	AUD 82,79	AUD 84,65	AUD 81,29	623,16K
2026-07-06	AUD 83,36	+%2,86	AUD 81,20	AUD 83,57	AUD 80,91	244,80K
2026-07-03	AUD 81,04	+%6,44	AUD 78,84	AUD 81,04	AUD 78,32	275,37K
2026-07-02	AUD 76,14	-%0,65	AUD 77,15	AUD 77,15	AUD 75,04	297,64K
2026-07-01	AUD 76,64	+%5,39	AUD 74,10	AUD 77,64	AUD 73,88	444,35K
2026-06-30	AUD 72,72	+%0,32	AUD 71,84	AUD 73,50	AUD 71,84	413,50K
2026-06-29	AUD 72,49	+%3,72	AUD 71,48	AUD 72,85	AUD 71,40	216,89K
2026-06-26	AUD 69,89	-%4,76	AUD 72,11	AUD 72,84	AUD 68,70	344,53K
2026-06-25	AUD 73,38	-%0,96	AUD 74,10	AUD 75,59	AUD 73,31	265,80K
2026-06-24	AUD 74,09	+%1,52	AUD 72,14	AUD 74,37	AUD 72,14	531,27K
2026-06-23	AUD 72,98	-%0,61	AUD 72,80	AUD 74,72	AUD 72,15	403,02K
2026-06-22	AUD 73,43	-%0,16	AUD 73,34	AUD 74,64	AUD 73,21	259,57K
2026-06-19	AUD 73,55	-%6,58	AUD 78,00	AUD 78,08	AUD 73,10	1,05M
2026-06-18	AUD 78,73	-%2,31	AUD 79,00	AUD 80,63	AUD 78,73	551,92K
2026-06-17	AUD 80,59	-%1,53	AUD 81,00	AUD 82,27	AUD 79,75	297,54K
2026-06-16	AUD 81,84	-%1,66	AUD 81,80	AUD 82,60	AUD 81,01	150,10K
2026-06-15	AUD 83,22	+%3,77	AUD 80,96	AUD 83,58	AUD 80,50	176,40K
2026-06-12	AUD 80,20	+%0,24	AUD 81,50	AUD 81,50	AUD 79,25	358,27K
2026-06-11	AUD 80,01	-%1,84	AUD 80,83	AUD 81,34	AUD 79,60	268,51K
2026-06-10	AUD 81,51	-%1,71	AUD 82,47	AUD 83,34	AUD 81,30	296,61K
2026-06-09	AUD 82,93	-%1,10	AUD 82,70	AUD 83,49	AUD 82,07	206,53K
2026-06-05	AUD 83,85	+%0,10	AUD 84,46	AUD 85,92	AUD 83,85	196,89K
2026-06-04	AUD 83,77	-%0,13	AUD 82,04	AUD 83,77	AUD 81,57	177,28K
2026-06-03	AUD 83,88	-%0,85	AUD 84,50	AUD 86,00	AUD 82,55	199,50K
2026-06-02	AUD 84,60	-%0,04	AUD 85,45	AUD 85,93	AUD 81,77	225,45K
2026-06-01	AUD 84,63	+%1,84	AUD 82,09	AUD 85,57	AUD 82,09	142,94K
2026-05-29	AUD 83,10	+%0,13	AUD 82,62	AUD 83,89	AUD 81,41	584,23K
2026-05-28	AUD 82,99	-%3,42	AUD 85,12	AUD 85,58	AUD 82,21	176,83K