Integral Diagnostics Ltd IDX
ASX · Avustralya · Sağlık Hizmetleri
AUD 2,15+0,02 (+%0,94)
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 2,15 | +%0,94 | AUD 2,14 | AUD 2,15 | AUD 2,13 | 144,66K |
| 2026-10-01 | AUD 2,13 | -%1,84 | AUD 2,17 | AUD 2,17 | AUD 2,11 | 389,10K |
| 2026-09-30 | AUD 2,17 | -%1,36 | AUD 2,17 | AUD 2,21 | AUD 2,16 | 1,82M |
| 2026-09-29 | AUD 2,20 | +%0,92 | AUD 2,18 | AUD 2,20 | AUD 2,15 | 426,33K |
| 2026-09-28 | AUD 2,18 | -%1,36 | AUD 2,20 | AUD 2,20 | AUD 2,16 | 423,70K |
| 2026-09-25 | AUD 2,21 | -%1,78 | AUD 2,25 | AUD 2,25 | AUD 2,19 | 315,02K |
| 2026-09-24 | AUD 2,25 | +%1,35 | AUD 2,21 | AUD 2,26 | AUD 2,20 | 640,89K |
| 2026-09-23 | AUD 2,22 | -%0,45 | AUD 2,20 | AUD 2,24 | AUD 2,19 | 882,95K |
| 2026-09-22 | AUD 2,23 | -%2,19 | AUD 2,22 | AUD 2,27 | AUD 2,18 | 2,03M |
| 2026-09-21 | AUD 2,28 | %0,00 | AUD 2,28 | AUD 2,30 | AUD 2,25 | 1,21M |
| 2026-09-18 | AUD 2,28 | -%1,72 | AUD 2,33 | AUD 2,34 | AUD 2,28 | 2,20M |
| 2026-09-17 | AUD 2,32 | -%0,85 | AUD 2,36 | AUD 2,36 | AUD 2,30 | 756,61K |
| 2026-09-16 | AUD 2,34 | +%1,30 | AUD 2,33 | AUD 2,35 | AUD 2,31 | 494,34K |
| 2026-09-15 | AUD 2,31 | +%0,43 | AUD 2,30 | AUD 2,32 | AUD 2,29 | 3,65M |
| 2026-09-14 | AUD 2,30 | +%0,88 | AUD 2,30 | AUD 2,30 | AUD 2,24 | 774,54K |
| 2026-09-11 | AUD 2,28 | -%0,44 | AUD 2,28 | AUD 2,31 | AUD 2,27 | 662,93K |
| 2026-09-10 | AUD 2,29 | -%0,87 | AUD 2,30 | AUD 2,31 | AUD 2,27 | 761,56K |
| 2026-09-09 | AUD 2,31 | -%1,70 | AUD 2,28 | AUD 2,33 | AUD 2,28 | 528,60K |
| 2026-09-08 | AUD 2,35 | +%0,86 | AUD 2,34 | AUD 2,35 | AUD 2,32 | 515,42K |
| 2026-09-07 | AUD 2,33 | +%0,87 | AUD 2,32 | AUD 2,35 | AUD 2,30 | 591,31K |
| 2026-09-04 | AUD 2,31 | +%1,32 | AUD 2,28 | AUD 2,31 | AUD 2,27 | 1,50M |
| 2026-09-03 | AUD 2,28 | -%2,98 | AUD 2,35 | AUD 2,35 | AUD 2,27 | 1,28M |
| 2026-09-02 | AUD 2,35 | +%0,43 | AUD 2,34 | AUD 2,40 | AUD 2,32 | 1,45M |
| 2026-09-01 | AUD 2,34 | +%2,18 | AUD 2,30 | AUD 2,35 | AUD 2,26 | 1,56M |
| 2026-08-31 | AUD 2,29 | +%1,78 | AUD 2,25 | AUD 2,31 | AUD 2,24 | 728,76K |
| 2026-08-28 | AUD 2,25 | -%3,43 | AUD 2,27 | AUD 2,31 | AUD 2,25 | 885,01K |
| 2026-08-27 | AUD 2,33 | %0,00 | AUD 2,33 | AUD 2,33 | AUD 2,30 | 2,04M |
| 2026-08-26 | AUD 2,33 | -%2,92 | AUD 2,42 | AUD 2,42 | AUD 2,32 | 1,28M |
| 2026-08-25 | AUD 2,40 | +%5,26 | AUD 2,30 | AUD 2,46 | AUD 2,19 | 2,48M |
| 2026-08-24 | AUD 2,28 | +%1,33 | AUD 2,27 | AUD 2,30 | AUD 2,25 | 751,31K |
| 2026-08-21 | AUD 2,25 | -%1,32 | AUD 2,28 | AUD 2,28 | AUD 2,21 | 862,26K |
| 2026-08-20 | AUD 2,28 | +%1,79 | AUD 2,25 | AUD 2,28 | AUD 2,20 | 1,16M |
| 2026-08-19 | AUD 2,24 | -%0,88 | AUD 2,26 | AUD 2,28 | AUD 2,23 | 1,15M |
| 2026-08-18 | AUD 2,26 | +%1,35 | AUD 2,28 | AUD 2,28 | AUD 2,22 | 1,16M |
| 2026-08-17 | AUD 2,23 | -%0,45 | AUD 2,26 | AUD 2,26 | AUD 2,22 | 573,25K |
| 2026-08-14 | AUD 2,24 | +%0,45 | AUD 2,25 | AUD 2,26 | AUD 2,20 | 994,36K |
| 2026-08-13 | AUD 2,23 | +%0,45 | AUD 2,25 | AUD 2,27 | AUD 2,22 | 1,63M |
| 2026-08-12 | AUD 2,22 | %0,00 | AUD 2,15 | AUD 2,24 | AUD 2,15 | 1,94M |
| 2026-08-11 | AUD 2,22 | +%4,23 | AUD 2,10 | AUD 2,25 | AUD 2,10 | 2,60M |
| 2026-08-10 | AUD 2,13 | -%2,29 | AUD 2,19 | AUD 2,19 | AUD 2,02 | 2,32M |
| 2026-08-07 | AUD 2,18 | -%2,24 | AUD 2,24 | AUD 2,24 | AUD 2,15 | 648,97K |
| 2026-08-06 | AUD 2,23 | +%0,45 | AUD 2,24 | AUD 2,25 | AUD 2,18 | 1,21M |
| 2026-08-05 | AUD 2,22 | %0,00 | AUD 2,22 | AUD 2,23 | AUD 2,20 | 562,45K |
| 2026-08-04 | AUD 2,22 | +%3,74 | AUD 2,13 | AUD 2,23 | AUD 2,09 | 1,04M |
| 2026-08-03 | AUD 2,14 | +%1,90 | AUD 2,12 | AUD 2,16 | AUD 2,10 | 840,26K |
| 2026-07-31 | AUD 2,10 | +%0,48 | AUD 2,11 | AUD 2,11 | AUD 2,08 | 2,54M |
| 2026-07-30 | AUD 2,09 | %0,00 | AUD 2,08 | AUD 2,12 | AUD 2,06 | 787,62K |
| 2026-07-29 | AUD 2,09 | +%0,48 | AUD 2,09 | AUD 2,12 | AUD 2,09 | 727,61K |
| 2026-07-28 | AUD 2,08 | +%1,46 | AUD 2,05 | AUD 2,09 | AUD 2,04 | 539,76K |
| 2026-07-27 | AUD 2,05 | %0,00 | AUD 2,05 | AUD 2,07 | AUD 2,04 | 370,59K |
| 2026-07-24 | AUD 2,05 | -%0,97 | AUD 2,10 | AUD 2,10 | AUD 2,03 | 581,77K |
| 2026-07-23 | AUD 2,07 | +%0,49 | AUD 2,08 | AUD 2,09 | AUD 2,05 | 421,08K |
| 2026-07-22 | AUD 2,06 | -%0,48 | AUD 2,08 | AUD 2,08 | AUD 2,03 | 562,22K |
| 2026-07-21 | AUD 2,07 | -%0,48 | AUD 2,13 | AUD 2,13 | AUD 2,05 | 304,48K |
| 2026-07-20 | AUD 2,08 | -%0,95 | AUD 2,13 | AUD 2,13 | AUD 2,07 | 331,47K |
| 2026-07-17 | AUD 2,10 | -%1,87 | AUD 2,17 | AUD 2,17 | AUD 2,07 | 626,39K |
| 2026-07-16 | AUD 2,14 | +%1,90 | AUD 2,06 | AUD 2,15 | AUD 2,06 | 812,48K |
| 2026-07-15 | AUD 2,10 | +%1,45 | AUD 2,09 | AUD 2,10 | AUD 2,06 | 881,64K |
| 2026-07-14 | AUD 2,07 | -%0,48 | AUD 2,12 | AUD 2,12 | AUD 2,06 | 456,62K |
| 2026-07-13 | AUD 2,08 | +%0,97 | AUD 2,07 | AUD 2,10 | AUD 2,05 | 600,43K |
| 2026-07-10 | AUD 2,06 | -%0,96 | AUD 2,07 | AUD 2,08 | AUD 2,05 | 301,46K |
| 2026-07-09 | AUD 2,08 | +%1,46 | AUD 2,04 | AUD 2,08 | AUD 2,02 | 1,21M |
| 2026-07-08 | AUD 2,05 | -%2,38 | AUD 2,10 | AUD 2,10 | AUD 2,02 | 615,97K |
| 2026-07-07 | AUD 2,10 | +%1,94 | AUD 2,10 | AUD 2,12 | AUD 2,08 | 865,47K |
| 2026-07-06 | AUD 2,06 | +%1,98 | AUD 2,02 | AUD 2,10 | AUD 2,01 | 880,55K |
| 2026-07-03 | AUD 2,02 | +%0,50 | AUD 2,00 | AUD 2,04 | AUD 2,00 | 237,21K |
| 2026-07-02 | AUD 2,01 | %0,00 | AUD 2,01 | AUD 2,02 | AUD 2,00 | 916,02K |
| 2026-07-01 | AUD 2,01 | +%0,50 | AUD 1,99 | AUD 2,02 | AUD 1,99 | 726,24K |
| 2026-06-30 | AUD 2,00 | %0,00 | AUD 2,00 | AUD 2,03 | AUD 1,99 | 1,05M |
| 2026-06-29 | AUD 2,00 | %0,00 | AUD 2,00 | AUD 2,04 | AUD 1,99 | 984,87K |
| 2026-06-26 | AUD 2,00 | -%0,50 | AUD 2,01 | AUD 2,02 | AUD 1,98 | 638,85K |
| 2026-06-25 | AUD 2,01 | +%1,77 | AUD 1,99 | AUD 2,03 | AUD 1,97 | 660,33K |
| 2026-06-24 | AUD 1,98 | +%0,51 | AUD 1,96 | AUD 2,00 | AUD 1,95 | 526,59K |
| 2026-06-23 | AUD 1,97 | +%1,29 | AUD 1,96 | AUD 1,98 | AUD 1,91 | 1,19M |
| 2026-06-22 | AUD 1,94 | -%2,02 | AUD 1,97 | AUD 2,00 | AUD 1,92 | 1,02M |
| 2026-06-19 | AUD 1,98 | -%2,46 | AUD 2,01 | AUD 2,03 | AUD 1,95 | 2,64M |
| 2026-06-18 | AUD 2,03 | -%1,93 | AUD 2,04 | AUD 2,06 | AUD 2,02 | 929,76K |
| 2026-06-17 | AUD 2,07 | %0,00 | AUD 2,02 | AUD 2,08 | AUD 2,01 | 1,21M |
| 2026-06-16 | AUD 2,07 | %0,00 | AUD 2,07 | AUD 2,07 | AUD 2,00 | 1,58M |
| 2026-06-15 | AUD 2,07 | +%1,47 | AUD 2,04 | AUD 2,10 | AUD 2,03 | 2,92M |
| 2026-06-12 | AUD 2,04 | +%0,49 | AUD 2,03 | AUD 2,06 | AUD 2,02 | 1,89M |
| 2026-06-11 | AUD 2,03 | +%1,00 | AUD 2,01 | AUD 2,07 | AUD 2,00 | 1,65M |
| 2026-06-10 | AUD 2,01 | +%0,75 | AUD 2,01 | AUD 2,04 | AUD 1,97 | 1,89M |
| 2026-06-09 | AUD 2,00 | -%3,62 | AUD 2,02 | AUD 2,04 | AUD 1,90 | 4,99M |
| 2026-06-05 | AUD 2,07 | +%1,97 | AUD 2,03 | AUD 2,07 | AUD 2,01 | 2,27M |
| 2026-06-04 | AUD 2,03 | -%1,46 | AUD 2,08 | AUD 2,08 | AUD 2,01 | 1,64M |
| 2026-06-03 | AUD 2,06 | -%2,83 | AUD 2,12 | AUD 2,12 | AUD 2,04 | 3,39M |
| 2026-06-02 | AUD 2,12 | -%2,75 | AUD 2,15 | AUD 2,15 | AUD 2,10 | 910,24K |
| 2026-06-01 | AUD 2,18 | +%0,46 | AUD 2,17 | AUD 2,21 | AUD 2,14 | 936,87K |
| 2026-05-29 | AUD 2,17 | +%2,36 | AUD 2,14 | AUD 2,17 | AUD 2,11 | 2,00M |