Harvey Norman Holdings Ltd HVN
ASX · Avustralya · Perakende Ticaret
AUD 4,21-0,05 (-%1,17)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4,21 | -%1,17 | AUD 4,25 | AUD 4,25 | AUD 4,19 | 4,45M |
| 2026-09-30 | AUD 4,26 | +%2,40 | AUD 4,17 | AUD 4,28 | AUD 4,15 | 5,54M |
| 2026-09-29 | AUD 4,16 | -%0,48 | AUD 4,20 | AUD 4,21 | AUD 4,15 | 2,52M |
| 2026-09-28 | AUD 4,18 | +%0,97 | AUD 4,15 | AUD 4,20 | AUD 4,14 | 2,33M |
| 2026-09-25 | AUD 4,14 | -%0,72 | AUD 4,16 | AUD 4,19 | AUD 4,14 | 1,97M |
| 2026-09-24 | AUD 4,17 | -%0,24 | AUD 4,16 | AUD 4,21 | AUD 4,13 | 2,83M |
| 2026-09-23 | AUD 4,18 | +%0,97 | AUD 4,17 | AUD 4,23 | AUD 4,16 | 3,00M |
| 2026-09-22 | AUD 4,14 | +%0,73 | AUD 4,14 | AUD 4,16 | AUD 4,12 | 1,39M |
| 2026-09-21 | AUD 4,11 | +%0,24 | AUD 4,11 | AUD 4,18 | AUD 4,10 | 1,82M |
| 2026-09-18 | AUD 4,10 | -%1,68 | AUD 4,06 | AUD 4,14 | AUD 4,04 | 7,81M |
| 2026-09-17 | AUD 4,17 | -%0,71 | AUD 4,35 | AUD 4,35 | AUD 4,16 | 2,85M |
| 2026-09-16 | AUD 4,20 | -%0,24 | AUD 4,19 | AUD 4,25 | AUD 4,18 | 2,27M |
| 2026-09-15 | AUD 4,21 | +%1,94 | AUD 4,15 | AUD 4,24 | AUD 4,14 | 2,24M |
| 2026-09-14 | AUD 4,13 | -%0,96 | AUD 4,20 | AUD 4,20 | AUD 4,13 | 3,87M |
| 2026-09-11 | AUD 4,17 | -%0,71 | AUD 4,20 | AUD 4,20 | AUD 4,17 | 1,87M |
| 2026-09-10 | AUD 4,20 | -%0,24 | AUD 4,20 | AUD 4,21 | AUD 4,16 | 3,82M |
| 2026-09-09 | AUD 4,21 | -%2,55 | AUD 4,32 | AUD 4,32 | AUD 4,20 | 3,04M |
| 2026-09-08 | AUD 4,32 | %0,00 | AUD 4,34 | AUD 4,35 | AUD 4,29 | 2,25M |
| 2026-09-07 | AUD 4,32 | %0,00 | AUD 4,34 | AUD 4,36 | AUD 4,30 | 2,42M |
| 2026-09-04 | AUD 4,32 | +%2,37 | AUD 4,23 | AUD 4,32 | AUD 4,21 | 6,10M |
| 2026-09-03 | AUD 4,22 | %0,00 | AUD 4,23 | AUD 4,23 | AUD 4,18 | 1,92M |
| 2026-09-02 | AUD 4,22 | +%1,20 | AUD 4,18 | AUD 4,23 | AUD 4,16 | 2,37M |
| 2026-09-01 | AUD 4,17 | -%2,57 | AUD 4,28 | AUD 4,30 | AUD 4,15 | 5,14M |
| 2026-08-31 | AUD 4,28 | -%3,17 | AUD 4,33 | AUD 4,38 | AUD 4,28 | 4,00M |
| 2026-08-28 | AUD 4,42 | -%1,78 | AUD 4,55 | AUD 4,65 | AUD 4,35 | 3,95M |
| 2026-08-27 | AUD 4,50 | -%2,17 | AUD 4,58 | AUD 4,60 | AUD 4,49 | 2,19M |
| 2026-08-26 | AUD 4,60 | -%0,65 | AUD 4,63 | AUD 4,68 | AUD 4,57 | 1,70M |
| 2026-08-25 | AUD 4,63 | +%1,76 | AUD 4,58 | AUD 4,65 | AUD 4,54 | 1,05M |
| 2026-08-24 | AUD 4,55 | +%0,44 | AUD 4,53 | AUD 4,57 | AUD 4,50 | 1,81M |
| 2026-08-21 | AUD 4,53 | -%1,09 | AUD 4,58 | AUD 4,60 | AUD 4,52 | 1,43M |
| 2026-08-20 | AUD 4,58 | -%0,43 | AUD 4,62 | AUD 4,67 | AUD 4,58 | 2,25M |
| 2026-08-19 | AUD 4,60 | -%0,86 | AUD 4,66 | AUD 4,68 | AUD 4,58 | 1,47M |
| 2026-08-18 | AUD 4,64 | +%0,87 | AUD 4,57 | AUD 4,67 | AUD 4,52 | 1,82M |
| 2026-08-17 | AUD 4,60 | -%4,56 | AUD 4,58 | AUD 4,63 | AUD 4,47 | 4,10M |
| 2026-08-14 | AUD 4,82 | %0,00 | AUD 4,84 | AUD 4,87 | AUD 4,77 | 3,35M |
| 2026-08-13 | AUD 4,82 | -%1,83 | AUD 4,88 | AUD 4,90 | AUD 4,82 | 2,35M |
| 2026-08-12 | AUD 4,91 | -%1,80 | AUD 4,95 | AUD 4,97 | AUD 4,88 | 2,74M |
| 2026-08-11 | AUD 5,00 | +%1,01 | AUD 4,94 | AUD 5,00 | AUD 4,91 | 1,13M |
| 2026-08-10 | AUD 4,95 | -%1,98 | AUD 5,01 | AUD 5,02 | AUD 4,89 | 2,06M |
| 2026-08-07 | AUD 5,05 | +%0,40 | AUD 5,03 | AUD 5,16 | AUD 5,02 | 2,67M |
| 2026-08-06 | AUD 5,03 | +%1,21 | AUD 4,94 | AUD 5,07 | AUD 4,92 | 1,99M |
| 2026-08-05 | AUD 4,97 | +%0,20 | AUD 4,99 | AUD 5,01 | AUD 4,93 | 1,96M |
| 2026-08-04 | AUD 4,96 | +%0,81 | AUD 4,93 | AUD 4,97 | AUD 4,90 | 1,02M |
| 2026-08-03 | AUD 4,92 | %0,00 | AUD 4,92 | AUD 4,95 | AUD 4,88 | 798,87K |
| 2026-07-31 | AUD 4,92 | -%0,40 | AUD 4,99 | AUD 4,99 | AUD 4,86 | 1,74M |
| 2026-07-30 | AUD 4,94 | -%1,79 | AUD 5,01 | AUD 5,02 | AUD 4,92 | 1,68M |
| 2026-07-29 | AUD 5,03 | +%4,14 | AUD 4,86 | AUD 5,07 | AUD 4,84 | 3,06M |
| 2026-07-28 | AUD 4,83 | +%2,33 | AUD 4,72 | AUD 4,90 | AUD 4,68 | 1,99M |
| 2026-07-27 | AUD 4,72 | +%0,64 | AUD 4,77 | AUD 4,77 | AUD 4,68 | 1,36M |
| 2026-07-24 | AUD 4,69 | +%0,21 | AUD 4,67 | AUD 4,71 | AUD 4,61 | 1,33M |
| 2026-07-23 | AUD 4,68 | -%0,64 | AUD 4,72 | AUD 4,77 | AUD 4,68 | 1,43M |
| 2026-07-22 | AUD 4,71 | -%2,08 | AUD 4,79 | AUD 4,79 | AUD 4,71 | 1,38M |
| 2026-07-21 | AUD 4,81 | -%0,21 | AUD 4,80 | AUD 4,88 | AUD 4,77 | 1,47M |
| 2026-07-20 | AUD 4,82 | +%0,84 | AUD 4,80 | AUD 4,85 | AUD 4,76 | 1,30M |
| 2026-07-17 | AUD 4,78 | +%0,63 | AUD 4,78 | AUD 4,84 | AUD 4,77 | 1,74M |
| 2026-07-16 | AUD 4,75 | +%0,64 | AUD 4,70 | AUD 4,79 | AUD 4,65 | 1,95M |
| 2026-07-15 | AUD 4,72 | %0,00 | AUD 4,75 | AUD 4,76 | AUD 4,70 | 1,04M |
| 2026-07-14 | AUD 4,72 | -%1,26 | AUD 4,78 | AUD 4,80 | AUD 4,70 | 1,48M |
| 2026-07-13 | AUD 4,78 | +%1,06 | AUD 4,73 | AUD 4,78 | AUD 4,70 | 1,16M |
| 2026-07-10 | AUD 4,73 | -%0,42 | AUD 4,74 | AUD 4,75 | AUD 4,68 | 1,23M |
| 2026-07-09 | AUD 4,75 | -%0,42 | AUD 4,75 | AUD 4,78 | AUD 4,71 | 1,52M |
| 2026-07-08 | AUD 4,77 | +%2,36 | AUD 4,65 | AUD 4,78 | AUD 4,65 | 1,95M |
| 2026-07-07 | AUD 4,66 | +%0,87 | AUD 4,64 | AUD 4,70 | AUD 4,58 | 1,44M |
| 2026-07-06 | AUD 4,62 | -%0,43 | AUD 4,63 | AUD 4,64 | AUD 4,58 | 1,73M |
| 2026-07-03 | AUD 4,64 | +%0,22 | AUD 4,63 | AUD 4,68 | AUD 4,61 | 1,89M |
| 2026-07-02 | AUD 4,63 | -%3,34 | AUD 4,76 | AUD 4,77 | AUD 4,61 | 2,86M |
| 2026-07-01 | AUD 4,79 | -%0,62 | AUD 4,85 | AUD 4,85 | AUD 4,77 | 2,03M |
| 2026-06-30 | AUD 4,82 | -%1,03 | AUD 4,90 | AUD 4,91 | AUD 4,82 | 2,32M |
| 2026-06-29 | AUD 4,87 | -%0,20 | AUD 4,94 | AUD 4,94 | AUD 4,85 | 1,05M |
| 2026-06-26 | AUD 4,88 | +%0,41 | AUD 4,86 | AUD 4,93 | AUD 4,84 | 1,18M |
| 2026-06-25 | AUD 4,86 | +%2,32 | AUD 4,80 | AUD 4,88 | AUD 4,78 | 1,39M |
| 2026-06-24 | AUD 4,75 | -%1,04 | AUD 4,80 | AUD 4,83 | AUD 4,74 | 1,08M |
| 2026-06-23 | AUD 4,80 | -%0,83 | AUD 4,83 | AUD 4,84 | AUD 4,78 | 1,65M |
| 2026-06-22 | AUD 4,84 | +%0,21 | AUD 4,86 | AUD 4,92 | AUD 4,83 | 2,02M |
| 2026-06-19 | AUD 4,83 | +%0,84 | AUD 4,86 | AUD 4,86 | AUD 4,79 | 2,91M |
| 2026-06-18 | AUD 4,79 | -%1,64 | AUD 4,85 | AUD 4,89 | AUD 4,79 | 2,20M |
| 2026-06-17 | AUD 4,87 | +%1,25 | AUD 4,83 | AUD 4,88 | AUD 4,78 | 1,60M |
| 2026-06-16 | AUD 4,81 | -%0,21 | AUD 4,78 | AUD 4,84 | AUD 4,76 | 1,19M |
| 2026-06-15 | AUD 4,82 | +%0,63 | AUD 4,81 | AUD 4,86 | AUD 4,76 | 2,39M |
| 2026-06-12 | AUD 4,79 | +%1,70 | AUD 4,79 | AUD 4,80 | AUD 4,72 | 1,32M |
| 2026-06-11 | AUD 4,71 | -%1,05 | AUD 4,72 | AUD 4,77 | AUD 4,69 | 2,53M |
| 2026-06-10 | AUD 4,76 | +%4,39 | AUD 4,65 | AUD 4,76 | AUD 4,61 | 6,97M |
| 2026-06-09 | AUD 4,56 | +%2,70 | AUD 4,41 | AUD 4,57 | AUD 4,38 | 2,77M |
| 2026-06-05 | AUD 4,44 | +%0,91 | AUD 4,43 | AUD 4,46 | AUD 4,41 | 1,55M |
| 2026-06-04 | AUD 4,40 | %0,00 | AUD 4,39 | AUD 4,42 | AUD 4,33 | 1,66M |
| 2026-06-03 | AUD 4,40 | -%2,22 | AUD 4,37 | AUD 4,41 | AUD 4,28 | 3,79M |
| 2026-06-02 | AUD 4,50 | -%1,96 | AUD 4,57 | AUD 4,58 | AUD 4,49 | 2,89M |
| 2026-06-01 | AUD 4,59 | -%0,43 | AUD 4,63 | AUD 4,63 | AUD 4,54 | 1,64M |
| 2026-05-29 | AUD 4,61 | +%2,67 | AUD 4,57 | AUD 4,61 | AUD 4,53 | 3,53M |
| 2026-05-28 | AUD 4,49 | -%1,54 | AUD 4,54 | AUD 4,55 | AUD 4,48 | 3,34M |