Inghams Group Ltd. ING
ASX · Avustralya · Proses Endüstrileri
AUD 2,05-0,01 (-%0,49)
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 2,05 | -%0,49 | AUD 2,07 | AUD 2,08 | AUD 2,04 | 1,07M |
| 2026-10-01 | AUD 2,06 | -%2,37 | AUD 2,09 | AUD 2,10 | AUD 2,05 | 923,63K |
| 2026-09-30 | AUD 2,11 | +%2,43 | AUD 2,04 | AUD 2,13 | AUD 2,04 | 1,83M |
| 2026-09-29 | AUD 2,06 | +%1,48 | AUD 2,04 | AUD 2,11 | AUD 2,04 | 1,42M |
| 2026-09-28 | AUD 2,03 | -%4,25 | AUD 2,11 | AUD 2,11 | AUD 2,03 | 2,04M |
| 2026-09-25 | AUD 2,12 | +%3,92 | AUD 2,04 | AUD 2,12 | AUD 2,04 | 2,90M |
| 2026-09-24 | AUD 2,04 | %0,00 | AUD 2,01 | AUD 2,06 | AUD 1,99 | 2,33M |
| 2026-09-23 | AUD 2,04 | +%5,70 | AUD 1,93 | AUD 2,05 | AUD 1,93 | 1,88M |
| 2026-09-22 | AUD 1,93 | -%1,03 | AUD 1,95 | AUD 1,96 | AUD 1,92 | 966,30K |
| 2026-09-21 | AUD 1,95 | +%2,36 | AUD 1,92 | AUD 1,96 | AUD 1,91 | 1,12M |
| 2026-09-18 | AUD 1,90 | -%4,75 | AUD 2,00 | AUD 2,01 | AUD 1,90 | 4,91M |
| 2026-09-17 | AUD 2,00 | +%0,25 | AUD 2,03 | AUD 2,04 | AUD 1,99 | 1,92M |
| 2026-09-16 | AUD 2,00 | -%1,72 | AUD 1,96 | AUD 2,02 | AUD 1,93 | 2,50M |
| 2026-09-15 | AUD 2,03 | -%0,49 | AUD 2,04 | AUD 2,06 | AUD 2,01 | 1,35M |
| 2026-09-14 | AUD 2,04 | +%0,49 | AUD 2,03 | AUD 2,05 | AUD 2,02 | 1,04M |
| 2026-09-11 | AUD 2,03 | %0,00 | AUD 2,03 | AUD 2,06 | AUD 2,02 | 1,25M |
| 2026-09-10 | AUD 2,03 | -%1,46 | AUD 2,06 | AUD 2,08 | AUD 2,02 | 1,12M |
| 2026-09-09 | AUD 2,06 | %0,00 | AUD 2,07 | AUD 2,09 | AUD 2,03 | 2,48M |
| 2026-09-08 | AUD 2,06 | -%0,96 | AUD 2,08 | AUD 2,09 | AUD 2,06 | 980,82K |
| 2026-09-07 | AUD 2,08 | -%1,42 | AUD 2,12 | AUD 2,14 | AUD 2,08 | 845,74K |
| 2026-09-04 | AUD 2,11 | +%0,96 | AUD 2,10 | AUD 2,13 | AUD 2,10 | 960,16K |
| 2026-09-03 | AUD 2,09 | -%1,42 | AUD 2,12 | AUD 2,14 | AUD 2,09 | 1,35M |
| 2026-09-02 | AUD 2,12 | +%2,42 | AUD 2,08 | AUD 2,13 | AUD 2,05 | 1,20M |
| 2026-09-01 | AUD 2,07 | +%1,97 | AUD 2,06 | AUD 2,09 | AUD 2,04 | 2,04M |
| 2026-08-31 | AUD 2,03 | -%2,87 | AUD 2,08 | AUD 2,09 | AUD 2,00 | 18,86M |
| 2026-08-28 | AUD 2,09 | +%1,95 | AUD 2,05 | AUD 2,09 | AUD 2,03 | 981,77K |
| 2026-08-27 | AUD 2,05 | +%2,50 | AUD 2,03 | AUD 2,05 | AUD 2,01 | 1,68M |
| 2026-08-26 | AUD 2,00 | -%1,48 | AUD 2,04 | AUD 2,07 | AUD 2,00 | 1,54M |
| 2026-08-25 | AUD 2,03 | -%1,93 | AUD 2,07 | AUD 2,09 | AUD 2,03 | 2,21M |
| 2026-08-24 | AUD 2,07 | +%0,49 | AUD 2,03 | AUD 2,07 | AUD 1,96 | 3,05M |
| 2026-08-21 | AUD 2,06 | -%7,21 | AUD 2,12 | AUD 2,14 | AUD 1,99 | 4,88M |
| 2026-08-20 | AUD 2,22 | -%0,89 | AUD 2,24 | AUD 2,25 | AUD 2,19 | 925,63K |
| 2026-08-19 | AUD 2,24 | -%0,44 | AUD 2,26 | AUD 2,28 | AUD 2,23 | 794,58K |
| 2026-08-18 | AUD 2,25 | +%2,27 | AUD 2,18 | AUD 2,28 | AUD 2,18 | 2,56M |
| 2026-08-17 | AUD 2,20 | -%0,90 | AUD 2,22 | AUD 2,23 | AUD 2,17 | 1,25M |
| 2026-08-14 | AUD 2,22 | -%0,45 | AUD 2,24 | AUD 2,27 | AUD 2,16 | 1,28M |
| 2026-08-13 | AUD 2,23 | +%6,70 | AUD 2,10 | AUD 2,24 | AUD 2,08 | 2,88M |
| 2026-08-12 | AUD 2,09 | -%1,42 | AUD 2,10 | AUD 2,12 | AUD 2,07 | 1,67M |
| 2026-08-11 | AUD 2,12 | -%1,40 | AUD 2,15 | AUD 2,15 | AUD 2,09 | 1,29M |
| 2026-08-10 | AUD 2,15 | +%0,94 | AUD 2,13 | AUD 2,15 | AUD 2,11 | 764,70K |
| 2026-08-07 | AUD 2,13 | -%0,47 | AUD 2,11 | AUD 2,16 | AUD 2,11 | 935,26K |
| 2026-08-06 | AUD 2,14 | +%1,90 | AUD 2,11 | AUD 2,18 | AUD 2,11 | 1,84M |
| 2026-08-05 | AUD 2,10 | -%3,23 | AUD 2,16 | AUD 2,19 | AUD 2,10 | 2,24M |
| 2026-08-04 | AUD 2,17 | -%0,91 | AUD 2,18 | AUD 2,18 | AUD 2,08 | 2,11M |
| 2026-08-03 | AUD 2,19 | -%2,67 | AUD 2,23 | AUD 2,25 | AUD 2,14 | 2,84M |
| 2026-07-31 | AUD 2,25 | -%1,32 | AUD 2,28 | AUD 2,29 | AUD 2,25 | 1,25M |
| 2026-07-30 | AUD 2,28 | -%2,15 | AUD 2,31 | AUD 2,33 | AUD 2,27 | 1,35M |
| 2026-07-29 | AUD 2,33 | +%1,75 | AUD 2,29 | AUD 2,33 | AUD 2,29 | 1,25M |
| 2026-07-28 | AUD 2,29 | +%1,78 | AUD 2,24 | AUD 2,29 | AUD 2,24 | 1,22M |
| 2026-07-27 | AUD 2,25 | +%1,35 | AUD 2,24 | AUD 2,26 | AUD 2,23 | 1,83M |
| 2026-07-24 | AUD 2,22 | +%0,91 | AUD 2,18 | AUD 2,24 | AUD 2,18 | 2,05M |
| 2026-07-23 | AUD 2,20 | -%0,45 | AUD 2,21 | AUD 2,24 | AUD 2,17 | 1,14M |
| 2026-07-22 | AUD 2,21 | %0,00 | AUD 2,20 | AUD 2,22 | AUD 2,18 | 1,02M |
| 2026-07-21 | AUD 2,21 | %0,00 | AUD 2,20 | AUD 2,22 | AUD 2,18 | 857,05K |
| 2026-07-20 | AUD 2,21 | +%1,38 | AUD 2,18 | AUD 2,22 | AUD 2,17 | 2,14M |
| 2026-07-17 | AUD 2,18 | +%1,40 | AUD 2,15 | AUD 2,18 | AUD 2,14 | 880,24K |
| 2026-07-16 | AUD 2,15 | %0,00 | AUD 2,15 | AUD 2,17 | AUD 2,13 | 939,66K |
| 2026-07-15 | AUD 2,15 | -%0,46 | AUD 2,15 | AUD 2,16 | AUD 2,13 | 703,37K |
| 2026-07-14 | AUD 2,16 | %0,00 | AUD 2,16 | AUD 2,18 | AUD 2,14 | 963,49K |
| 2026-07-13 | AUD 2,16 | +%1,89 | AUD 2,12 | AUD 2,20 | AUD 2,12 | 2,06M |
| 2026-07-10 | AUD 2,12 | +%0,95 | AUD 2,07 | AUD 2,13 | AUD 2,07 | 1,03M |
| 2026-07-09 | AUD 2,10 | +%0,96 | AUD 2,06 | AUD 2,12 | AUD 2,05 | 1,36M |
| 2026-07-08 | AUD 2,08 | +%0,97 | AUD 2,05 | AUD 2,09 | AUD 2,04 | 870,70K |
| 2026-07-07 | AUD 2,06 | +%1,48 | AUD 2,01 | AUD 2,07 | AUD 2,00 | 1,87M |
| 2026-07-06 | AUD 2,03 | -%0,49 | AUD 2,02 | AUD 2,07 | AUD 2,00 | 2,63M |
| 2026-07-03 | AUD 2,04 | -%1,45 | AUD 2,08 | AUD 2,08 | AUD 2,03 | 1,28M |
| 2026-07-02 | AUD 2,07 | -%1,43 | AUD 2,08 | AUD 2,09 | AUD 2,04 | 1,70M |
| 2026-07-01 | AUD 2,10 | +%1,94 | AUD 2,06 | AUD 2,13 | AUD 2,06 | 1,96M |
| 2026-06-30 | AUD 2,06 | -%2,37 | AUD 2,10 | AUD 2,15 | AUD 2,06 | 3,19M |
| 2026-06-29 | AUD 2,11 | +%6,57 | AUD 2,00 | AUD 2,14 | AUD 2,00 | 5,68M |
| 2026-06-26 | AUD 1,98 | +%0,25 | AUD 1,97 | AUD 2,00 | AUD 1,92 | 3,95M |
| 2026-06-25 | AUD 1,98 | +%1,54 | AUD 1,93 | AUD 2,01 | AUD 1,91 | 3,87M |
| 2026-06-24 | AUD 1,95 | -%1,02 | AUD 1,96 | AUD 2,00 | AUD 1,92 | 2,02M |
| 2026-06-23 | AUD 1,97 | -%1,75 | AUD 1,99 | AUD 2,00 | AUD 1,91 | 3,55M |
| 2026-06-22 | AUD 2,00 | -%4,76 | AUD 1,91 | AUD 2,04 | AUD 1,81 | 6,33M |
| 2026-06-19 | AUD 2,10 | %0,00 | AUD 2,10 | AUD 2,12 | AUD 2,07 | 2,04M |
| 2026-06-18 | AUD 2,10 | -%1,87 | AUD 2,14 | AUD 2,17 | AUD 2,10 | 1,49M |
| 2026-06-17 | AUD 2,14 | +%0,47 | AUD 2,13 | AUD 2,15 | AUD 2,12 | 1,02M |
| 2026-06-16 | AUD 2,13 | +%1,43 | AUD 2,10 | AUD 2,14 | AUD 2,08 | 1,26M |
| 2026-06-15 | AUD 2,10 | -%0,94 | AUD 2,11 | AUD 2,13 | AUD 2,09 | 1,79M |
| 2026-06-12 | AUD 2,12 | +%0,95 | AUD 2,12 | AUD 2,13 | AUD 2,10 | 1,57M |
| 2026-06-11 | AUD 2,10 | %0,00 | AUD 2,09 | AUD 2,12 | AUD 2,09 | 1,54M |
| 2026-06-10 | AUD 2,10 | +%2,94 | AUD 2,05 | AUD 2,12 | AUD 2,05 | 2,39M |
| 2026-06-09 | AUD 2,04 | -%1,92 | AUD 2,07 | AUD 2,08 | AUD 2,02 | 2,23M |
| 2026-06-05 | AUD 2,08 | +%0,97 | AUD 2,07 | AUD 2,09 | AUD 2,06 | 1,49M |
| 2026-06-04 | AUD 2,06 | +%3,78 | AUD 1,98 | AUD 2,07 | AUD 1,96 | 2,39M |
| 2026-06-03 | AUD 1,99 | -%3,64 | AUD 2,00 | AUD 2,00 | AUD 1,96 | 2,33M |
| 2026-06-02 | AUD 2,06 | -%0,48 | AUD 2,08 | AUD 2,09 | AUD 2,04 | 1,43M |
| 2026-06-01 | AUD 2,07 | -%0,96 | AUD 2,09 | AUD 2,09 | AUD 2,05 | 3,48M |
| 2026-05-29 | AUD 2,09 | +%3,47 | AUD 2,03 | AUD 2,09 | AUD 2,01 | 2,06M |