IPD Group Ltd IPG
ASX · Avustralya · Kamu Hizmetleri
AUD 6,14+0,14 (+%2,33)
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 6,14 | +%2,33 | AUD 6,06 | AUD 6,15 | AUD 6,00 | 345,03K |
| 2026-10-01 | AUD 6,00 | -%1,96 | AUD 6,10 | AUD 6,18 | AUD 5,99 | 164,07K |
| 2026-09-30 | AUD 6,12 | +%2,00 | AUD 5,99 | AUD 6,17 | AUD 5,96 | 608,12K |
| 2026-09-29 | AUD 6,00 | +%0,50 | AUD 5,88 | AUD 6,12 | AUD 5,80 | 653,92K |
| 2026-09-28 | AUD 5,97 | +%0,34 | AUD 5,99 | AUD 6,05 | AUD 5,87 | 113,39K |
| 2026-09-25 | AUD 5,95 | +%0,17 | AUD 5,90 | AUD 6,05 | AUD 5,84 | 732,33K |
| 2026-09-24 | AUD 5,94 | +%8,39 | AUD 5,48 | AUD 5,96 | AUD 5,48 | 1,04M |
| 2026-09-23 | AUD 5,48 | -%1,79 | AUD 5,37 | AUD 5,58 | AUD 5,32 | 171,66K |
| 2026-09-22 | AUD 5,58 | +%1,64 | AUD 5,50 | AUD 5,62 | AUD 5,47 | 262,21K |
| 2026-09-21 | AUD 5,49 | -%0,90 | AUD 5,55 | AUD 5,66 | AUD 5,42 | 255,08K |
| 2026-09-18 | AUD 5,54 | +%4,92 | AUD 5,28 | AUD 5,64 | AUD 5,27 | 1,18M |
| 2026-09-17 | AUD 5,28 | -%0,38 | AUD 5,30 | AUD 5,38 | AUD 5,27 | 149,42K |
| 2026-09-16 | AUD 5,30 | +%0,95 | AUD 5,25 | AUD 5,33 | AUD 5,18 | 113,83K |
| 2026-09-15 | AUD 5,25 | -%0,19 | AUD 5,31 | AUD 5,35 | AUD 5,20 | 103,83K |
| 2026-09-14 | AUD 5,26 | -%1,31 | AUD 5,23 | AUD 5,37 | AUD 5,23 | 159,75K |
| 2026-09-11 | AUD 5,33 | +%0,76 | AUD 5,25 | AUD 5,37 | AUD 5,11 | 214,47K |
| 2026-09-10 | AUD 5,29 | -%1,31 | AUD 5,36 | AUD 5,36 | AUD 5,20 | 137,24K |
| 2026-09-09 | AUD 5,36 | -%0,92 | AUD 5,41 | AUD 5,41 | AUD 5,31 | 98,05K |
| 2026-09-08 | AUD 5,41 | +%2,27 | AUD 5,27 | AUD 5,45 | AUD 5,20 | 188,85K |
| 2026-09-07 | AUD 5,29 | +%1,15 | AUD 5,25 | AUD 5,30 | AUD 5,20 | 154,60K |
| 2026-09-04 | AUD 5,23 | -%0,19 | AUD 5,24 | AUD 5,29 | AUD 5,13 | 138,27K |
| 2026-09-03 | AUD 5,24 | +%0,19 | AUD 5,28 | AUD 5,32 | AUD 5,18 | 95,54K |
| 2026-09-02 | AUD 5,23 | -%1,88 | AUD 5,40 | AUD 5,40 | AUD 5,16 | 146,33K |
| 2026-09-01 | AUD 5,33 | -%0,19 | AUD 5,34 | AUD 5,43 | AUD 5,28 | 444,60K |
| 2026-08-31 | AUD 5,34 | -%1,84 | AUD 5,43 | AUD 5,47 | AUD 5,34 | 138,02K |
| 2026-08-28 | AUD 5,44 | -%1,09 | AUD 5,55 | AUD 5,55 | AUD 5,39 | 361,98K |
| 2026-08-27 | AUD 5,50 | -%2,48 | AUD 5,64 | AUD 5,77 | AUD 5,48 | 257,66K |
| 2026-08-26 | AUD 5,64 | +%0,53 | AUD 5,60 | AUD 5,70 | AUD 5,52 | 92,31K |
| 2026-08-25 | AUD 5,61 | -%0,88 | AUD 5,61 | AUD 5,67 | AUD 5,54 | 128,01K |
| 2026-08-24 | AUD 5,66 | %0,00 | AUD 5,51 | AUD 5,70 | AUD 5,51 | 319,93K |
| 2026-08-21 | AUD 5,66 | %0,00 | AUD 5,71 | AUD 5,87 | AUD 5,59 | 311,03K |
| 2026-08-20 | AUD 5,66 | -%1,57 | AUD 5,79 | AUD 5,79 | AUD 5,47 | 375,53K |
| 2026-08-19 | AUD 5,75 | -%1,03 | AUD 5,75 | AUD 5,84 | AUD 5,61 | 161,65K |
| 2026-08-18 | AUD 5,81 | -%2,84 | AUD 6,00 | AUD 6,00 | AUD 5,75 | 218,18K |
| 2026-08-17 | AUD 5,98 | +%4,91 | AUD 5,80 | AUD 6,10 | AUD 5,77 | 725,74K |
| 2026-08-14 | AUD 5,70 | +%13,10 | AUD 5,55 | AUD 5,85 | AUD 5,55 | 1,77M |
| 2026-08-13 | AUD 5,04 | %0,00 | AUD 5,04 | AUD 5,04 | AUD 4,91 | 340,30K |
| 2026-08-12 | AUD 5,04 | +%3,07 | AUD 4,88 | AUD 5,05 | AUD 4,86 | 406,70K |
| 2026-08-11 | AUD 4,89 | +%1,24 | AUD 4,84 | AUD 4,95 | AUD 4,84 | 113,36K |
| 2026-08-10 | AUD 4,83 | -%0,62 | AUD 4,98 | AUD 4,98 | AUD 4,83 | 116,69K |
| 2026-08-07 | AUD 4,86 | +%0,62 | AUD 4,75 | AUD 4,92 | AUD 4,69 | 461,01K |
| 2026-08-06 | AUD 4,83 | -%1,43 | AUD 4,98 | AUD 4,98 | AUD 4,75 | 71,30K |
| 2026-08-05 | AUD 4,90 | +%1,45 | AUD 4,86 | AUD 5,00 | AUD 4,85 | 107,97K |
| 2026-08-04 | AUD 4,83 | +%0,62 | AUD 4,79 | AUD 4,91 | AUD 4,78 | 880,97K |
| 2026-08-03 | AUD 4,80 | -%0,62 | AUD 4,83 | AUD 4,93 | AUD 4,77 | 119,22K |
| 2026-07-31 | AUD 4,83 | +%2,77 | AUD 4,75 | AUD 4,89 | AUD 4,75 | 328,04K |
| 2026-07-30 | AUD 4,70 | -%3,09 | AUD 4,80 | AUD 4,85 | AUD 4,66 | 168,25K |
| 2026-07-29 | AUD 4,85 | -%1,82 | AUD 4,96 | AUD 5,06 | AUD 4,73 | 340,50K |
| 2026-07-28 | AUD 4,94 | -%2,95 | AUD 4,95 | AUD 4,99 | AUD 4,88 | 295,61K |
| 2026-07-27 | AUD 5,09 | +%7,16 | AUD 4,88 | AUD 5,11 | AUD 4,78 | 232,48K |
| 2026-07-24 | AUD 4,75 | -%4,81 | AUD 5,00 | AUD 5,00 | AUD 4,69 | 276,98K |
| 2026-07-23 | AUD 4,99 | +%2,89 | AUD 5,00 | AUD 5,10 | AUD 4,89 | 556,41K |
| 2026-07-22 | AUD 4,85 | +%0,41 | AUD 4,88 | AUD 5,00 | AUD 4,84 | 309,17K |
| 2026-07-21 | AUD 4,83 | +%1,68 | AUD 4,76 | AUD 4,85 | AUD 4,63 | 311,80K |
| 2026-07-20 | AUD 4,75 | -%2,46 | AUD 4,85 | AUD 5,00 | AUD 4,73 | 161,07K |
| 2026-07-17 | AUD 4,87 | -%4,70 | AUD 5,15 | AUD 5,15 | AUD 4,86 | 194,12K |
| 2026-07-16 | AUD 5,11 | +%1,19 | AUD 5,17 | AUD 5,17 | AUD 4,96 | 908,55K |
| 2026-07-15 | AUD 5,05 | +%2,23 | AUD 4,91 | AUD 5,16 | AUD 4,90 | 361,61K |
| 2026-07-14 | AUD 4,94 | -%2,56 | AUD 5,12 | AUD 5,12 | AUD 4,87 | 263,13K |
| 2026-07-13 | AUD 5,07 | +%3,47 | AUD 4,82 | AUD 5,11 | AUD 4,82 | 326,59K |
| 2026-07-10 | AUD 4,90 | -%1,01 | AUD 5,03 | AUD 5,03 | AUD 4,82 | 643,08K |
| 2026-07-09 | AUD 4,95 | -%0,40 | AUD 4,92 | AUD 5,04 | AUD 4,88 | 404,30K |
| 2026-07-08 | AUD 4,97 | -%0,80 | AUD 5,02 | AUD 5,06 | AUD 4,87 | 352,98K |
| 2026-07-07 | AUD 5,01 | -%1,18 | AUD 5,10 | AUD 5,15 | AUD 4,97 | 370,10K |
| 2026-07-06 | AUD 5,07 | +%1,40 | AUD 4,99 | AUD 5,18 | AUD 4,92 | 422,81K |
| 2026-07-03 | AUD 5,00 | -%4,40 | AUD 5,24 | AUD 5,28 | AUD 4,97 | 869,27K |
| 2026-07-02 | AUD 5,23 | -%5,08 | AUD 5,43 | AUD 5,45 | AUD 5,23 | 240,45K |
| 2026-07-01 | AUD 5,51 | -%2,99 | AUD 5,67 | AUD 5,72 | AUD 5,43 | 291,62K |
| 2026-06-30 | AUD 5,68 | -%0,70 | AUD 5,70 | AUD 5,76 | AUD 5,64 | 172,93K |
| 2026-06-29 | AUD 5,72 | -%0,69 | AUD 5,91 | AUD 5,91 | AUD 5,59 | 284,22K |
| 2026-06-26 | AUD 5,76 | -%5,42 | AUD 6,04 | AUD 6,06 | AUD 5,75 | 395,89K |
| 2026-06-25 | AUD 6,09 | -%4,09 | AUD 6,35 | AUD 6,36 | AUD 6,06 | 100,38K |
| 2026-06-24 | AUD 6,35 | +%4,27 | AUD 6,00 | AUD 6,35 | AUD 6,00 | 280,79K |
| 2026-06-23 | AUD 6,09 | -%0,33 | AUD 6,17 | AUD 6,21 | AUD 6,02 | 66,55K |
| 2026-06-22 | AUD 6,11 | -%2,24 | AUD 6,25 | AUD 6,25 | AUD 6,06 | 307,26K |
| 2026-06-19 | AUD 6,25 | -%0,64 | AUD 6,35 | AUD 6,39 | AUD 6,21 | 175,85K |
| 2026-06-18 | AUD 6,29 | %0,00 | AUD 6,25 | AUD 6,51 | AUD 6,18 | 295,73K |
| 2026-06-17 | AUD 6,29 | +%5,89 | AUD 5,85 | AUD 6,29 | AUD 5,77 | 322,44K |
| 2026-06-16 | AUD 5,94 | -%0,34 | AUD 5,95 | AUD 6,04 | AUD 5,88 | 168,97K |
| 2026-06-15 | AUD 5,96 | +%0,17 | AUD 5,95 | AUD 6,08 | AUD 5,90 | 156,84K |
| 2026-06-12 | AUD 5,95 | +%2,76 | AUD 5,79 | AUD 6,03 | AUD 5,76 | 212,47K |
| 2026-06-11 | AUD 5,79 | -%3,02 | AUD 5,80 | AUD 5,83 | AUD 5,53 | 391,42K |
| 2026-06-10 | AUD 5,97 | -%1,16 | AUD 6,04 | AUD 6,04 | AUD 5,87 | 118,27K |
| 2026-06-09 | AUD 6,04 | -%0,66 | AUD 6,08 | AUD 6,18 | AUD 5,92 | 228,48K |
| 2026-06-05 | AUD 6,08 | -%0,98 | AUD 6,07 | AUD 6,23 | AUD 6,00 | 168,06K |
| 2026-06-04 | AUD 6,14 | -%0,49 | AUD 6,17 | AUD 6,17 | AUD 6,05 | 73,80K |
| 2026-06-03 | AUD 6,17 | +%1,15 | AUD 6,12 | AUD 6,18 | AUD 5,95 | 65,42K |
| 2026-06-02 | AUD 6,10 | +%0,83 | AUD 6,10 | AUD 6,12 | AUD 5,89 | 68,86K |
| 2026-06-01 | AUD 6,05 | +%1,68 | AUD 5,95 | AUD 6,06 | AUD 5,71 | 245,03K |
| 2026-05-29 | AUD 5,95 | +%4,02 | AUD 5,74 | AUD 5,95 | AUD 5,74 | 325,39K |