IVE Group Ltd. IGL
ASX · Avustralya · Ticari Hizmetler
AUD 2,400,00 (%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 2,40 | %0,00 | AUD 2,40 | AUD 2,43 | AUD 2,40 | 112,97K |
| 2026-10-01 | AUD 2,40 | -%0,83 | AUD 2,40 | AUD 2,44 | AUD 2,38 | 79,35K |
| 2026-09-30 | AUD 2,42 | +%3,86 | AUD 2,31 | AUD 2,44 | AUD 2,31 | 144,86K |
| 2026-09-29 | AUD 2,33 | %0,00 | AUD 2,32 | AUD 2,34 | AUD 2,31 |
| 132,93K |
| 2026-09-28 | AUD 2,33 | %0,00 | AUD 2,34 | AUD 2,37 | AUD 2,32 | 131,26K |
| 2026-09-25 | AUD 2,33 | -%1,27 | AUD 2,36 | AUD 2,38 | AUD 2,33 | 116,33K |
| 2026-09-24 | AUD 2,36 | -%1,67 | AUD 2,38 | AUD 2,38 | AUD 2,36 | 24,17K |
| 2026-09-23 | AUD 2,40 | %0,00 | AUD 2,41 | AUD 2,42 | AUD 2,34 | 268,96K |
| 2026-09-22 | AUD 2,40 | +%0,84 | AUD 2,39 | AUD 2,41 | AUD 2,38 | 118,24K |
| 2026-09-21 | AUD 2,38 | -%0,83 | AUD 2,40 | AUD 2,41 | AUD 2,36 | 258,10K |
| 2026-09-18 | AUD 2,40 | +%0,42 | AUD 2,41 | AUD 2,45 | AUD 2,39 | 103,90K |
| 2026-09-17 | AUD 2,39 | +%2,14 | AUD 2,34 | AUD 2,40 | AUD 2,34 | 98,33K |
| 2026-09-16 | AUD 2,34 | -%2,90 | AUD 2,42 | AUD 2,42 | AUD 2,32 | 255,39K |
| 2026-09-15 | AUD 2,41 | %0,00 | AUD 2,41 | AUD 2,44 | AUD 2,40 | 117,71K |
| 2026-09-14 | AUD 2,41 | -%0,41 | AUD 2,42 | AUD 2,44 | AUD 2,38 | 101,34K |
| 2026-09-11 | AUD 2,42 | -%3,20 | AUD 2,49 | AUD 2,49 | AUD 2,42 | 168,94K |
| 2026-09-10 | AUD 2,50 | -%1,57 | AUD 2,55 | AUD 2,56 | AUD 2,50 | 66,66K |
| 2026-09-09 | AUD 2,54 | -%8,63 | AUD 2,66 | AUD 2,68 | AUD 2,51 | 431,09K |
| 2026-09-08 | AUD 2,78 | -%1,42 | AUD 2,83 | AUD 2,85 | AUD 2,76 | 114,11K |
| 2026-09-07 | AUD 2,82 | +%2,92 | AUD 2,73 | AUD 2,89 | AUD 2,73 | 219,24K |
| 2026-09-04 | AUD 2,74 | %0,00 | AUD 2,74 | AUD 2,77 | AUD 2,71 | 69,91K |
| 2026-09-03 | AUD 2,74 | +%0,74 | AUD 2,73 | AUD 2,77 | AUD 2,70 | 145,10K |
| 2026-09-02 | AUD 2,72 | +%2,64 | AUD 2,66 | AUD 2,74 | AUD 2,58 | 504,45K |
| 2026-09-01 | AUD 2,65 | +%0,38 | AUD 2,64 | AUD 2,69 | AUD 2,60 | 168,36K |
| 2026-08-31 | AUD 2,64 | %0,00 | AUD 2,64 | AUD 2,70 | AUD 2,63 | 178,48K |
| 2026-08-28 | AUD 2,64 | -%1,12 | AUD 2,65 | AUD 2,70 | AUD 2,64 | 152,00K |
| 2026-08-27 | AUD 2,67 | -%1,84 | AUD 2,75 | AUD 2,80 | AUD 2,63 | 222,65K |
| 2026-08-26 | AUD 2,72 | -%7,17 | AUD 2,90 | AUD 2,92 | AUD 2,60 | 866,53K |
| 2026-08-25 | AUD 2,93 | +%1,74 | AUD 2,89 | AUD 2,93 | AUD 2,88 | 30,81K |
| 2026-08-24 | AUD 2,88 | -%0,69 | AUD 2,90 | AUD 2,93 | AUD 2,88 | 117,98K |
| 2026-08-21 | AUD 2,90 | -%1,36 | AUD 2,94 | AUD 2,94 | AUD 2,89 | 21,85K |
| 2026-08-20 | AUD 2,94 | +%2,44 | AUD 2,88 | AUD 2,94 | AUD 2,87 | 26,01K |
| 2026-08-19 | AUD 2,87 | -%0,69 | AUD 2,91 | AUD 2,91 | AUD 2,87 | 60,64K |
| 2026-08-18 | AUD 2,89 | +%0,70 | AUD 2,87 | AUD 2,92 | AUD 2,87 | 119,29K |
| 2026-08-17 | AUD 2,87 | -%2,38 | AUD 2,94 | AUD 2,97 | AUD 2,86 | 77,64K |
| 2026-08-14 | AUD 2,94 | +%1,73 | AUD 2,90 | AUD 2,96 | AUD 2,89 | 66,16K |
| 2026-08-13 | AUD 2,89 | -%2,36 | AUD 2,88 | AUD 2,93 | AUD 2,88 | 43,28K |
| 2026-08-12 | AUD 2,96 | +%2,07 | AUD 2,89 | AUD 2,96 | AUD 2,89 | 80,72K |
| 2026-08-11 | AUD 2,90 | -%0,68 | AUD 2,91 | AUD 2,96 | AUD 2,90 | 43,94K |
| 2026-08-10 | AUD 2,92 | +%1,04 | AUD 2,86 | AUD 2,97 | AUD 2,86 | 42,83K |
| 2026-08-07 | AUD 2,89 | -%3,02 | AUD 2,95 | AUD 2,96 | AUD 2,88 | 83,43K |
| 2026-08-06 | AUD 2,98 | +%1,02 | AUD 2,94 | AUD 2,98 | AUD 2,93 | 136,02K |
| 2026-08-05 | AUD 2,95 | +%0,68 | AUD 2,93 | AUD 2,98 | AUD 2,93 | 178,39K |
| 2026-08-04 | AUD 2,93 | +%2,81 | AUD 2,87 | AUD 2,93 | AUD 2,87 | 188,99K |
| 2026-08-03 | AUD 2,85 | +%1,79 | AUD 2,84 | AUD 2,88 | AUD 2,79 | 146,93K |
| 2026-07-31 | AUD 2,80 | +%1,45 | AUD 2,76 | AUD 2,82 | AUD 2,76 | 102,21K |
| 2026-07-30 | AUD 2,76 | -%1,43 | AUD 2,80 | AUD 2,81 | AUD 2,76 | 66,21K |
| 2026-07-29 | AUD 2,80 | +%2,94 | AUD 2,76 | AUD 2,82 | AUD 2,72 | 39,41K |
| 2026-07-28 | AUD 2,72 | -%0,73 | AUD 2,71 | AUD 2,78 | AUD 2,71 | 84,72K |
| 2026-07-27 | AUD 2,74 | +%1,86 | AUD 2,73 | AUD 2,79 | AUD 2,72 | 69,07K |
| 2026-07-24 | AUD 2,69 | %0,00 | AUD 2,68 | AUD 2,72 | AUD 2,64 | 193,30K |
| 2026-07-23 | AUD 2,69 | -%2,89 | AUD 2,77 | AUD 2,77 | AUD 2,69 | 118,12K |
| 2026-07-22 | AUD 2,77 | -%0,36 | AUD 2,79 | AUD 2,79 | AUD 2,76 | 17,83K |
| 2026-07-21 | AUD 2,78 | +%0,36 | AUD 2,77 | AUD 2,84 | AUD 2,76 | 48,12K |
| 2026-07-20 | AUD 2,77 | -%0,36 | AUD 2,82 | AUD 2,82 | AUD 2,76 | 62,76K |
| 2026-07-17 | AUD 2,78 | -%2,80 | AUD 2,81 | AUD 2,85 | AUD 2,78 | 23,72K |
| 2026-07-16 | AUD 2,86 | +%3,25 | AUD 2,87 | AUD 2,87 | AUD 2,79 | 19,07K |
| 2026-07-15 | AUD 2,77 | -%0,36 | AUD 2,78 | AUD 2,80 | AUD 2,76 | 126,40K |
| 2026-07-14 | AUD 2,78 | %0,00 | AUD 2,87 | AUD 2,87 | AUD 2,77 | 126,01K |
| 2026-07-13 | AUD 2,78 | %0,00 | AUD 2,83 | AUD 2,84 | AUD 2,77 | 40,70K |
| 2026-07-10 | AUD 2,78 | %0,00 | AUD 2,75 | AUD 2,82 | AUD 2,75 | 32,48K |
| 2026-07-09 | AUD 2,78 | -%2,80 | AUD 2,85 | AUD 2,86 | AUD 2,78 | 119,28K |
| 2026-07-08 | AUD 2,86 | +%4,00 | AUD 2,73 | AUD 2,86 | AUD 2,73 | 101,25K |
| 2026-07-07 | AUD 2,75 | %0,00 | AUD 2,76 | AUD 2,80 | AUD 2,74 | 253,11K |
| 2026-07-06 | AUD 2,75 | -%0,72 | AUD 2,77 | AUD 2,80 | AUD 2,75 | 161,94K |
| 2026-07-03 | AUD 2,77 | -%1,07 | AUD 2,80 | AUD 2,81 | AUD 2,77 | 69,66K |
| 2026-07-02 | AUD 2,80 | +%1,45 | AUD 2,84 | AUD 2,84 | AUD 2,75 | 151,79K |
| 2026-07-01 | AUD 2,76 | -%2,82 | AUD 2,89 | AUD 2,89 | AUD 2,76 | 146,37K |
| 2026-06-30 | AUD 2,84 | -%2,07 | AUD 2,89 | AUD 2,89 | AUD 2,84 | 64,59K |
| 2026-06-29 | AUD 2,90 | +%0,69 | AUD 2,92 | AUD 2,93 | AUD 2,86 | 120,61K |
| 2026-06-26 | AUD 2,88 | +%1,77 | AUD 2,85 | AUD 2,92 | AUD 2,83 | 92,54K |
| 2026-06-25 | AUD 2,83 | -%0,35 | AUD 2,89 | AUD 2,89 | AUD 2,76 | 200,69K |
| 2026-06-24 | AUD 2,84 | +%5,58 | AUD 2,70 | AUD 2,89 | AUD 2,70 | 340,84K |
| 2026-06-23 | AUD 2,69 | +%3,07 | AUD 2,61 | AUD 2,73 | AUD 2,61 | 144,21K |
| 2026-06-22 | AUD 2,61 | -%1,51 | AUD 2,65 | AUD 2,65 | AUD 2,61 | 108,38K |
| 2026-06-19 | AUD 2,65 | +%2,32 | AUD 2,65 | AUD 2,65 | AUD 2,58 | 56,23K |
| 2026-06-18 | AUD 2,59 | %0,00 | AUD 2,60 | AUD 2,62 | AUD 2,58 | 37,56K |
| 2026-06-17 | AUD 2,59 | +%1,17 | AUD 2,57 | AUD 2,62 | AUD 2,51 | 243,83K |
| 2026-06-16 | AUD 2,56 | -%2,29 | AUD 2,62 | AUD 2,62 | AUD 2,56 | 204,99K |
| 2026-06-15 | AUD 2,62 | +%5,22 | AUD 2,49 | AUD 2,62 | AUD 2,49 | 166,09K |
| 2026-06-12 | AUD 2,49 | +%1,63 | AUD 2,47 | AUD 2,52 | AUD 2,46 | 123,02K |
| 2026-06-11 | AUD 2,45 | %0,00 | AUD 2,44 | AUD 2,46 | AUD 2,43 | 274,34K |
| 2026-06-10 | AUD 2,45 | +%0,82 | AUD 2,45 | AUD 2,49 | AUD 2,43 | 125,16K |
| 2026-06-09 | AUD 2,43 | -%1,22 | AUD 2,42 | AUD 2,48 | AUD 2,42 | 200,33K |
| 2026-06-05 | AUD 2,46 | -%1,60 | AUD 2,51 | AUD 2,52 | AUD 2,46 | 159,50K |
| 2026-06-04 | AUD 2,50 | -%0,79 | AUD 2,50 | AUD 2,52 | AUD 2,49 | 75,68K |
| 2026-06-03 | AUD 2,52 | -%1,18 | AUD 2,55 | AUD 2,57 | AUD 2,50 | 197,83K |
| 2026-06-02 | AUD 2,55 | +%1,19 | AUD 2,51 | AUD 2,59 | AUD 2,50 | 125,98K |
| 2026-06-01 | AUD 2,52 | -%1,95 | AUD 2,57 | AUD 2,57 | AUD 2,51 | 125,45K |
| 2026-05-29 | AUD 2,57 | %0,00 | AUD 2,60 | AUD 2,61 | AUD 2,55 | 180,84K |