Imdex Ltd IMD
ASX · Avustralya · Dağıtım Hizmetleri
AUD 3,23-0,13 (-%3,87)
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 3,23 | -%3,87 | AUD 3,29 | AUD 3,32 | AUD 3,22 | 1,46M |
| 2026-09-30 | AUD 3,36 | +%1,82 | AUD 3,30 | AUD 3,40 | AUD 3,27 | 1,52M |
| 2026-09-29 | AUD 3,30 | +%1,85 | AUD 3,23 | AUD 3,35 | AUD 3,23 | 1,30M |
| 2026-09-28 | AUD 3,24 | -%2,41 | AUD 3,31 | AUD 3,33 | AUD 3,23 | 643,65K |
| 2026-09-25 | AUD 3,32 | -%0,90 | AUD 3,31 | AUD 3,37 | AUD 3,29 | 830,34K |
| 2026-09-24 | AUD 3,35 | -%0,89 | AUD 3,29 | AUD 3,38 | AUD 3,29 | 690,36K |
| 2026-09-23 | AUD 3,38 | +%1,81 | AUD 3,37 | AUD 3,45 | AUD 3,37 | 2,54M |
| 2026-09-22 | AUD 3,32 | +%0,30 | AUD 3,35 | AUD 3,36 | AUD 3,30 | 1,22M |
| 2026-09-21 | AUD 3,31 | -%0,60 | AUD 3,30 | AUD 3,37 | AUD 3,30 | 638,21K |
| 2026-09-18 | AUD 3,33 | +%2,46 | AUD 3,33 | AUD 3,35 | AUD 3,28 | 3,60M |
| 2026-09-17 | AUD 3,25 | %0,00 | AUD 3,03 | AUD 3,26 | AUD 3,00 | 2,14M |
| 2026-09-16 | AUD 3,25 | -%0,31 | AUD 3,20 | AUD 3,26 | AUD 3,15 | 2,61M |
| 2026-09-15 | AUD 3,26 | -%2,98 | AUD 3,59 | AUD 3,59 | AUD 3,22 | 1,41M |
| 2026-09-14 | AUD 3,36 | -%0,59 | AUD 3,45 | AUD 3,45 | AUD 3,33 | 1,45M |
| 2026-09-11 | AUD 3,38 | -%3,43 | AUD 3,40 | AUD 3,41 | AUD 3,32 | 753,63K |
| 2026-09-10 | AUD 3,50 | -%0,57 | AUD 3,44 | AUD 3,67 | AUD 3,43 | 1,29M |
| 2026-09-09 | AUD 3,52 | +%0,57 | AUD 3,49 | AUD 3,53 | AUD 3,44 | 692,63K |
| 2026-09-08 | AUD 3,50 | +%0,86 | AUD 3,49 | AUD 3,54 | AUD 3,44 | 914,55K |
| 2026-09-07 | AUD 3,47 | +%0,58 | AUD 3,45 | AUD 3,50 | AUD 3,44 | 633,07K |
| 2026-09-04 | AUD 3,45 | -%0,29 | AUD 3,51 | AUD 3,51 | AUD 3,42 | 1,06M |
| 2026-09-03 | AUD 3,46 | +%2,06 | AUD 3,40 | AUD 3,49 | AUD 3,40 | 1,19M |
| 2026-09-02 | AUD 3,39 | -%2,31 | AUD 3,36 | AUD 3,45 | AUD 3,32 | 1,60M |
| 2026-09-01 | AUD 3,47 | -%1,14 | AUD 3,49 | AUD 3,51 | AUD 3,37 | 1,32M |
| 2026-08-31 | AUD 3,51 | %0,00 | AUD 3,45 | AUD 3,54 | AUD 3,45 | 1,39M |
| 2026-08-28 | AUD 3,51 | %0,00 | AUD 3,43 | AUD 3,59 | AUD 3,43 | 1,17M |
| 2026-08-27 | AUD 3,51 | -%3,04 | AUD 3,55 | AUD 3,62 | AUD 3,48 | 1,68M |
| 2026-08-26 | AUD 3,62 | +%0,28 | AUD 3,64 | AUD 3,70 | AUD 3,61 | 1,29M |
| 2026-08-25 | AUD 3,61 | +%0,28 | AUD 3,61 | AUD 3,65 | AUD 3,55 | 3,15M |
| 2026-08-24 | AUD 3,60 | +%0,28 | AUD 3,58 | AUD 3,65 | AUD 3,53 | 1,69M |
| 2026-08-21 | AUD 3,59 | -%6,75 | AUD 3,85 | AUD 3,91 | AUD 3,59 | 4,09M |
| 2026-08-20 | AUD 3,85 | +%3,22 | AUD 3,77 | AUD 3,88 | AUD 3,74 | 2,94M |
| 2026-08-19 | AUD 3,73 | -%0,53 | AUD 3,72 | AUD 3,81 | AUD 3,71 | 1,75M |
| 2026-08-18 | AUD 3,75 | +%1,63 | AUD 3,54 | AUD 3,78 | AUD 3,35 | 5,56M |
| 2026-08-17 | AUD 3,69 | -%4,16 | AUD 4,21 | AUD 4,24 | AUD 3,48 | 4,85M |
| 2026-08-14 | AUD 3,85 | -%3,51 | AUD 3,96 | AUD 3,97 | AUD 3,85 | 1,79M |
| 2026-08-13 | AUD 3,99 | -%0,25 | AUD 4,00 | AUD 4,04 | AUD 3,96 | 1,01M |
| 2026-08-12 | AUD 4,00 | +%0,25 | AUD 4,00 | AUD 4,08 | AUD 3,97 | 1,23M |
| 2026-08-11 | AUD 3,99 | -%0,75 | AUD 3,98 | AUD 4,04 | AUD 3,95 | 804,98K |
| 2026-08-10 | AUD 4,02 | +%3,88 | AUD 3,89 | AUD 4,05 | AUD 3,87 | 763,90K |
| 2026-08-07 | AUD 3,87 | -%0,77 | AUD 3,89 | AUD 3,92 | AUD 3,83 | 919,12K |
| 2026-08-06 | AUD 3,90 | +%0,78 | AUD 3,89 | AUD 3,94 | AUD 3,88 | 981,26K |
| 2026-08-05 | AUD 3,87 | +%2,65 | AUD 3,85 | AUD 3,96 | AUD 3,81 | 1,55M |
| 2026-08-04 | AUD 3,77 | +%0,53 | AUD 3,73 | AUD 3,81 | AUD 3,64 | 956,17K |
| 2026-08-03 | AUD 3,75 | +%1,63 | AUD 3,58 | AUD 3,79 | AUD 3,57 | 872,38K |
| 2026-07-31 | AUD 3,69 | +%1,93 | AUD 3,70 | AUD 3,78 | AUD 3,65 | 1,95M |
| 2026-07-30 | AUD 3,62 | -%0,28 | AUD 3,64 | AUD 3,67 | AUD 3,56 | 1,11M |
| 2026-07-29 | AUD 3,63 | -%0,55 | AUD 3,74 | AUD 3,74 | AUD 3,61 | 1,45M |
| 2026-07-28 | AUD 3,65 | -%2,67 | AUD 3,71 | AUD 3,75 | AUD 3,62 | 774,41K |
| 2026-07-27 | AUD 3,75 | +%4,46 | AUD 3,70 | AUD 3,77 | AUD 3,66 | 1,31M |
| 2026-07-24 | AUD 3,59 | -%4,01 | AUD 3,77 | AUD 3,77 | AUD 3,57 | 755,36K |
| 2026-07-23 | AUD 3,74 | +%1,08 | AUD 3,81 | AUD 3,82 | AUD 3,73 | 1,30M |
| 2026-07-22 | AUD 3,70 | +%3,35 | AUD 3,64 | AUD 3,76 | AUD 3,60 | 2,01M |
| 2026-07-21 | AUD 3,58 | -%1,10 | AUD 3,61 | AUD 3,62 | AUD 3,55 | 1,10M |
| 2026-07-20 | AUD 3,62 | +%0,28 | AUD 3,57 | AUD 3,63 | AUD 3,56 | 880,42K |
| 2026-07-17 | AUD 3,61 | -%3,22 | AUD 3,71 | AUD 3,71 | AUD 3,59 | 1,04M |
| 2026-07-16 | AUD 3,73 | -%1,84 | AUD 3,84 | AUD 3,86 | AUD 3,70 | 1,47M |
| 2026-07-15 | AUD 3,80 | +%0,80 | AUD 3,69 | AUD 3,83 | AUD 3,64 | 1,68M |
| 2026-07-14 | AUD 3,77 | -%1,82 | AUD 3,75 | AUD 3,81 | AUD 3,71 | 1,12M |
| 2026-07-13 | AUD 3,84 | -%0,78 | AUD 3,89 | AUD 3,93 | AUD 3,78 | 732,69K |
| 2026-07-10 | AUD 3,87 | +%1,84 | AUD 3,69 | AUD 3,89 | AUD 3,65 | 1,50M |
| 2026-07-09 | AUD 3,80 | %0,00 | AUD 3,75 | AUD 3,83 | AUD 3,65 | 1,30M |
| 2026-07-08 | AUD 3,80 | -%2,06 | AUD 3,82 | AUD 3,84 | AUD 3,73 | 1,39M |
| 2026-07-07 | AUD 3,88 | -%2,76 | AUD 3,95 | AUD 3,98 | AUD 3,87 | 1,14M |
| 2026-07-06 | AUD 3,99 | -%1,97 | AUD 4,07 | AUD 4,08 | AUD 3,97 | 980,84K |
| 2026-07-03 | AUD 4,07 | +%0,74 | AUD 4,00 | AUD 4,07 | AUD 3,84 | 903,63K |
| 2026-07-02 | AUD 4,04 | -%1,70 | AUD 4,20 | AUD 4,20 | AUD 4,00 | 1,44M |
| 2026-07-01 | AUD 4,11 | +%0,24 | AUD 4,13 | AUD 4,19 | AUD 4,07 | 1,33M |
| 2026-06-30 | AUD 4,10 | -%0,73 | AUD 4,17 | AUD 4,21 | AUD 4,07 | 1,30M |
| 2026-06-29 | AUD 4,13 | +%0,49 | AUD 4,20 | AUD 4,20 | AUD 4,05 | 1,26M |
| 2026-06-26 | AUD 4,11 | +%0,49 | AUD 4,13 | AUD 4,14 | AUD 4,06 | 708,18K |
| 2026-06-25 | AUD 4,09 | -%2,62 | AUD 4,13 | AUD 4,14 | AUD 4,04 | 829,29K |
| 2026-06-24 | AUD 4,20 | -%0,24 | AUD 4,16 | AUD 4,26 | AUD 4,12 | 1,27M |
| 2026-06-23 | AUD 4,21 | -%2,55 | AUD 4,35 | AUD 4,35 | AUD 4,21 | 1,10M |
| 2026-06-22 | AUD 4,32 | +%3,10 | AUD 4,30 | AUD 4,34 | AUD 4,14 | 989,18K |
| 2026-06-19 | AUD 4,19 | -%1,64 | AUD 4,26 | AUD 4,34 | AUD 4,10 | 2,75M |
| 2026-06-18 | AUD 4,26 | -%1,84 | AUD 4,29 | AUD 4,39 | AUD 4,24 | 1,34M |
| 2026-06-17 | AUD 4,34 | +%1,40 | AUD 4,32 | AUD 4,35 | AUD 4,24 | 906,78K |
| 2026-06-16 | AUD 4,28 | +%0,23 | AUD 4,25 | AUD 4,33 | AUD 4,25 | 1,37M |
| 2026-06-15 | AUD 4,27 | +%6,22 | AUD 4,14 | AUD 4,28 | AUD 3,98 | 2,76M |
| 2026-06-12 | AUD 4,02 | +%8,94 | AUD 3,80 | AUD 4,03 | AUD 3,71 | 1,83M |
| 2026-06-11 | AUD 3,69 | -%0,81 | AUD 3,56 | AUD 3,69 | AUD 3,55 | 1,67M |
| 2026-06-10 | AUD 3,72 | -%4,86 | AUD 3,81 | AUD 3,85 | AUD 3,63 | 1,54M |
| 2026-06-09 | AUD 3,91 | -%1,76 | AUD 3,91 | AUD 3,98 | AUD 3,83 | 1,09M |
| 2026-06-05 | AUD 3,98 | -%1,73 | AUD 3,95 | AUD 4,03 | AUD 3,94 | 639,07K |
| 2026-06-04 | AUD 4,05 | -%1,22 | AUD 4,03 | AUD 4,07 | AUD 3,94 | 757,24K |
| 2026-06-03 | AUD 4,10 | -%0,24 | AUD 4,15 | AUD 4,15 | AUD 4,07 | 791,15K |
| 2026-06-02 | AUD 4,11 | -%0,24 | AUD 4,04 | AUD 4,11 | AUD 3,92 | 1,40M |
| 2026-06-01 | AUD 4,12 | +%1,23 | AUD 4,07 | AUD 4,14 | AUD 4,04 | 1,14M |
| 2026-05-29 | AUD 4,07 | +%1,50 | AUD 4,01 | AUD 4,19 | AUD 4,01 | 6,83M |
| 2026-05-28 | AUD 4,01 | -%2,20 | AUD 4,10 | AUD 4,10 | AUD 4,01 | 670,12K |