Ingenia Communities Group INA
ASX · Avustralya · Finans
AUD 4,77+0,09 (+%1,92)
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 4,79 | +%2,35 | AUD 4,82 | AUD 4,82 | AUD 4,67 | 533,29K |
| 2026-10-01 | AUD 4,68 | -%3,31 | AUD 4,82 | AUD 4,82 | AUD 4,68 | 2,88M |
| 2026-09-30 | AUD 4,84 | +%2,76 | AUD 4,71 | AUD 4,86 | AUD 4,69 | 3,08M |
| 2026-09-29 | AUD 4,71 | -%1,05 | AUD 4,75 | AUD 4,80 | AUD 4,60 | 3,06M |
| 2026-09-28 | AUD 4,76 | +%5,78 | AUD 4,70 | AUD 4,89 | AUD 4,60 | 2,87M |
| 2026-09-25 | AUD 4,50 | +%0,45 | AUD 4,47 | AUD 4,50 | AUD 4,39 | 1,69M |
| 2026-09-24 | AUD 4,48 | -%2,18 | AUD 4,46 | AUD 4,55 | AUD 4,43 | 1,94M |
| 2026-09-23 | AUD 4,58 | -%0,43 | AUD 4,57 | AUD 4,60 | AUD 4,52 | 2,60M |
| 2026-09-22 | AUD 4,60 | +%5,75 | AUD 4,40 | AUD 4,63 | AUD 4,39 | 1,83M |
| 2026-09-21 | AUD 4,35 | +%0,69 | AUD 4,40 | AUD 4,53 | AUD 4,24 | 2,96M |
| 2026-09-18 | AUD 4,32 | +%3,60 | AUD 4,19 | AUD 4,32 | AUD 4,18 | 4,58M |
| 2026-09-17 | AUD 4,17 | +%2,46 | AUD 4,12 | AUD 4,18 | AUD 4,09 | 2,54M |
| 2026-09-16 | AUD 4,07 | +%0,74 | AUD 4,05 | AUD 4,09 | AUD 4,02 | 1,94M |
| 2026-09-15 | AUD 4,04 | +%0,75 | AUD 4,06 | AUD 4,10 | AUD 3,98 | 1,64M |
| 2026-09-14 | AUD 4,01 | +%1,01 | AUD 3,94 | AUD 4,03 | AUD 3,92 | 2,41M |
| 2026-09-11 | AUD 3,97 | +%3,12 | AUD 3,86 | AUD 3,99 | AUD 3,83 | 2,60M |
| 2026-09-10 | AUD 3,85 | -%3,75 | AUD 4,00 | AUD 4,04 | AUD 3,85 | 3,51M |
| 2026-09-09 | AUD 4,00 | -%4,76 | AUD 4,20 | AUD 4,27 | AUD 4,00 | 4,48M |
| 2026-09-08 | AUD 4,20 | +%0,24 | AUD 4,20 | AUD 4,26 | AUD 4,10 | 2,56M |
| 2026-09-07 | AUD 4,19 | +%14,79 | AUD 3,96 | AUD 4,39 | AUD 3,93 | 4,29M |
| 2026-09-04 | AUD 3,65 | +%0,55 | AUD 3,66 | AUD 3,76 | AUD 3,64 | 1,99M |
| 2026-09-03 | AUD 3,63 | +%0,83 | AUD 3,60 | AUD 3,65 | AUD 3,57 | 1,30M |
| 2026-09-02 | AUD 3,60 | +%0,84 | AUD 3,54 | AUD 3,61 | AUD 3,49 | 2,00M |
| 2026-09-01 | AUD 3,57 | -%2,46 | AUD 3,62 | AUD 3,66 | AUD 3,53 | 2,61M |
| 2026-08-31 | AUD 3,66 | -%0,81 | AUD 3,70 | AUD 3,72 | AUD 3,63 | 3,65M |
| 2026-08-28 | AUD 3,69 | -%4,16 | AUD 3,77 | AUD 3,77 | AUD 3,62 | 3,15M |
| 2026-08-27 | AUD 3,85 | -%3,51 | AUD 3,97 | AUD 3,98 | AUD 3,81 | 2,65M |
| 2026-08-26 | AUD 3,99 | -%6,34 | AUD 4,23 | AUD 4,36 | AUD 3,77 | 6,14M |
| 2026-08-25 | AUD 4,26 | %0,00 | AUD 4,26 | AUD 4,26 | AUD 4,26 | 0 |
| 2026-08-24 | AUD 4,26 | %0,00 | AUD 4,26 | AUD 4,26 | AUD 4,26 | 0 |
| 2026-08-21 | AUD 4,26 | +%0,24 | AUD 4,23 | AUD 4,34 | AUD 4,23 | 820,37K |
| 2026-08-20 | AUD 4,25 | +%1,67 | AUD 4,20 | AUD 4,26 | AUD 4,16 | 546,08K |
| 2026-08-19 | AUD 4,18 | -%0,71 | AUD 4,30 | AUD 4,30 | AUD 4,13 | 522,78K |
| 2026-08-18 | AUD 4,21 | -%0,71 | AUD 4,14 | AUD 4,28 | AUD 4,14 | 2,70M |
| 2026-08-17 | AUD 4,24 | -%1,17 | AUD 4,34 | AUD 4,39 | AUD 4,20 | 546,29K |
| 2026-08-14 | AUD 4,29 | -%0,92 | AUD 4,46 | AUD 4,46 | AUD 4,29 | 354,06K |
| 2026-08-13 | AUD 4,33 | +%1,64 | AUD 4,22 | AUD 4,33 | AUD 4,22 | 490,12K |
| 2026-08-12 | AUD 4,26 | -%1,16 | AUD 4,35 | AUD 4,35 | AUD 4,25 | 288,31K |
| 2026-08-11 | AUD 4,31 | -%2,71 | AUD 4,40 | AUD 4,42 | AUD 4,28 | 544,25K |
| 2026-08-10 | AUD 4,43 | -%1,12 | AUD 4,44 | AUD 4,46 | AUD 4,37 | 479,15K |
| 2026-08-07 | AUD 4,48 | -%0,44 | AUD 4,48 | AUD 4,56 | AUD 4,30 | 637,33K |
| 2026-08-06 | AUD 4,50 | +%0,45 | AUD 4,47 | AUD 4,59 | AUD 4,44 | 1,13M |
| 2026-08-05 | AUD 4,48 | +%0,90 | AUD 4,35 | AUD 4,48 | AUD 4,35 | 835,40K |
| 2026-08-04 | AUD 4,44 | +%2,07 | AUD 4,35 | AUD 4,44 | AUD 4,34 | 428,07K |
| 2026-08-03 | AUD 4,35 | -%0,46 | AUD 4,34 | AUD 4,37 | AUD 4,30 | 424,49K |
| 2026-07-31 | AUD 4,37 | +%1,39 | AUD 4,40 | AUD 4,40 | AUD 4,32 | 589,64K |
| 2026-07-30 | AUD 4,31 | -%2,27 | AUD 4,37 | AUD 4,39 | AUD 4,30 | 534,26K |
| 2026-07-29 | AUD 4,41 | +%1,61 | AUD 4,55 | AUD 4,62 | AUD 4,39 | 595,96K |
| 2026-07-28 | AUD 4,34 | +%1,64 | AUD 4,23 | AUD 4,37 | AUD 4,23 | 385,41K |
| 2026-07-27 | AUD 4,27 | +%1,67 | AUD 4,33 | AUD 4,39 | AUD 4,20 | 628,56K |
| 2026-07-24 | AUD 4,20 | -%1,18 | AUD 4,21 | AUD 4,23 | AUD 4,17 | 558,39K |
| 2026-07-23 | AUD 4,25 | +%0,24 | AUD 4,25 | AUD 4,33 | AUD 4,23 | 878,97K |
| 2026-07-22 | AUD 4,24 | -%0,93 | AUD 4,19 | AUD 4,30 | AUD 4,19 | 475,20K |
| 2026-07-21 | AUD 4,28 | +%0,47 | AUD 4,42 | AUD 4,42 | AUD 4,18 | 687,59K |
| 2026-07-20 | AUD 4,26 | -%0,70 | AUD 4,35 | AUD 4,36 | AUD 4,23 | 672,59K |
| 2026-07-17 | AUD 4,29 | +%2,39 | AUD 4,17 | AUD 4,30 | AUD 4,17 | 473,25K |
| 2026-07-16 | AUD 4,19 | +%0,96 | AUD 4,19 | AUD 4,24 | AUD 4,13 | 1,22M |
| 2026-07-15 | AUD 4,15 | %0,00 | AUD 4,11 | AUD 4,20 | AUD 4,11 | 1,79M |
| 2026-07-14 | AUD 4,15 | -%1,19 | AUD 4,19 | AUD 4,21 | AUD 4,14 | 1,27M |
| 2026-07-13 | AUD 4,20 | -%3,23 | AUD 4,34 | AUD 4,36 | AUD 4,20 | 3,85M |
| 2026-07-10 | AUD 4,34 | -%0,46 | AUD 4,15 | AUD 4,37 | AUD 4,15 | 536,71K |
| 2026-07-09 | AUD 4,36 | -%1,13 | AUD 4,39 | AUD 4,44 | AUD 4,36 | 800,60K |
| 2026-07-08 | AUD 4,41 | +%0,23 | AUD 4,45 | AUD 4,45 | AUD 4,32 | 846,87K |
| 2026-07-07 | AUD 4,40 | -%2,44 | AUD 4,47 | AUD 4,48 | AUD 4,34 | 1,54M |
| 2026-07-06 | AUD 4,51 | +%0,89 | AUD 4,38 | AUD 4,54 | AUD 4,38 | 418,20K |
| 2026-07-03 | AUD 4,47 | +%1,36 | AUD 4,45 | AUD 4,48 | AUD 4,43 | 435,29K |
| 2026-07-02 | AUD 4,41 | -%0,68 | AUD 4,40 | AUD 4,47 | AUD 4,39 | 1,14M |
| 2026-07-01 | AUD 4,44 | +%0,45 | AUD 4,41 | AUD 4,47 | AUD 4,38 | 1,26M |
| 2026-06-30 | AUD 4,42 | -%2,00 | AUD 4,55 | AUD 4,66 | AUD 4,42 | 2,12M |
| 2026-06-29 | AUD 4,51 | +%2,97 | AUD 4,38 | AUD 4,52 | AUD 4,38 | 2,14M |
| 2026-06-26 | AUD 4,38 | +%0,46 | AUD 4,32 | AUD 4,42 | AUD 4,28 | 1,34M |
| 2026-06-25 | AUD 4,36 | +%1,87 | AUD 4,32 | AUD 4,39 | AUD 4,29 | 1,40M |
| 2026-06-24 | AUD 4,28 | +%0,71 | AUD 4,32 | AUD 4,39 | AUD 4,25 | 1,93M |
| 2026-06-23 | AUD 4,25 | +%0,47 | AUD 4,30 | AUD 4,31 | AUD 4,23 | 1,72M |
| 2026-06-22 | AUD 4,23 | +%0,71 | AUD 4,19 | AUD 4,26 | AUD 4,14 | 1,09M |
| 2026-06-19 | AUD 4,20 | +%0,96 | AUD 4,25 | AUD 4,25 | AUD 4,13 | 1,02M |
| 2026-06-18 | AUD 4,16 | -%1,65 | AUD 4,24 | AUD 4,24 | AUD 4,14 | 1,21M |
| 2026-06-17 | AUD 4,23 | %0,00 | AUD 4,23 | AUD 4,28 | AUD 4,17 | 1,03M |
| 2026-06-16 | AUD 4,23 | +%0,48 | AUD 4,08 | AUD 4,23 | AUD 4,06 | 1,48M |
| 2026-06-15 | AUD 4,21 | +%2,18 | AUD 4,15 | AUD 4,21 | AUD 4,09 | 1,36M |
| 2026-06-12 | AUD 4,12 | +%1,98 | AUD 4,08 | AUD 4,14 | AUD 4,06 | 1,09M |
| 2026-06-11 | AUD 4,04 | +%2,80 | AUD 3,89 | AUD 4,04 | AUD 3,89 | 1,88M |
| 2026-06-10 | AUD 3,93 | +%3,69 | AUD 3,82 | AUD 3,94 | AUD 3,76 | 1,25M |
| 2026-06-09 | AUD 3,79 | +%1,61 | AUD 3,70 | AUD 3,79 | AUD 3,68 | 771,48K |
| 2026-06-05 | AUD 3,73 | -%1,32 | AUD 3,81 | AUD 3,89 | AUD 3,71 | 1,33M |
| 2026-06-04 | AUD 3,78 | -%4,06 | AUD 3,92 | AUD 3,93 | AUD 3,74 | 2,12M |
| 2026-06-03 | AUD 3,94 | +%5,35 | AUD 3,81 | AUD 3,99 | AUD 3,77 | 1,53M |
| 2026-06-02 | AUD 3,74 | -%1,84 | AUD 3,73 | AUD 3,80 | AUD 3,64 | 1,56M |
| 2026-06-01 | AUD 3,81 | -%0,26 | AUD 3,83 | AUD 3,89 | AUD 3,73 | 2,53M |
| 2026-05-29 | AUD 3,82 | +%0,26 | AUD 3,79 | AUD 3,87 | AUD 3,78 | 2,22M |