IPH Ltd. IPH
ASX · Avustralya · Ticari Hizmetler
AUD 3,37+0,03 (+%0,75)
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 3,38 | +%1,20 | AUD 3,36 | AUD 3,40 | AUD 3,35 | 46,61K |
| 2026-10-01 | AUD 3,34 | -%1,76 | AUD 3,44 | AUD 3,44 | AUD 3,34 | 458,28K |
| 2026-09-30 | AUD 3,40 | %0,00 | AUD 3,41 | AUD 3,44 | AUD 3,36 | 940,15K |
| 2026-09-29 | AUD 3,40 | +%0,89 | AUD 3,38 | AUD 3,42 | AUD 3,35 | 924,67K |
| 2026-09-28 | AUD 3,37 | +%0,60 | AUD 3,35 | AUD 3,39 | AUD 3,34 | 746,02K |
| 2026-09-25 | AUD 3,35 | -%0,30 | AUD 3,40 | AUD 3,40 | AUD 3,32 | 1,13M |
| 2026-09-24 | AUD 3,36 | -%0,88 | AUD 3,35 | AUD 3,37 | AUD 3,33 | 523,57K |
| 2026-09-23 | AUD 3,39 | -%0,29 | AUD 3,42 | AUD 3,42 | AUD 3,38 | 438,50K |
| 2026-09-22 | AUD 3,40 | +%1,49 | AUD 3,38 | AUD 3,44 | AUD 3,36 | 912,97K |
| 2026-09-21 | AUD 3,35 | %0,00 | AUD 3,31 | AUD 3,36 | AUD 3,29 | 791,07K |
| 2026-09-18 | AUD 3,35 | +%0,90 | AUD 3,32 | AUD 3,39 | AUD 3,32 | 2,51M |
| 2026-09-17 | AUD 3,32 | %0,00 | AUD 3,37 | AUD 3,37 | AUD 3,31 | 610,76K |
| 2026-09-16 | AUD 3,32 | -%0,60 | AUD 3,33 | AUD 3,38 | AUD 3,29 | 984,59K |
| 2026-09-15 | AUD 3,34 | +%2,77 | AUD 3,25 | AUD 3,37 | AUD 3,25 | 1,46M |
| 2026-09-14 | AUD 3,25 | +%1,25 | AUD 3,28 | AUD 3,28 | AUD 3,21 | 764,41K |
| 2026-09-11 | AUD 3,21 | %0,00 | AUD 3,20 | AUD 3,22 | AUD 3,17 | 941,27K |
| 2026-09-10 | AUD 3,21 | -%1,53 | AUD 3,25 | AUD 3,29 | AUD 3,19 | 1,89M |
| 2026-09-09 | AUD 3,26 | -%1,81 | AUD 3,30 | AUD 3,32 | AUD 3,25 | 1,51M |
| 2026-09-08 | AUD 3,32 | -%0,90 | AUD 3,35 | AUD 3,35 | AUD 3,30 | 926,64K |
| 2026-09-07 | AUD 3,35 | %0,00 | AUD 3,34 | AUD 3,39 | AUD 3,33 | 806,59K |
| 2026-09-04 | AUD 3,35 | +%0,60 | AUD 3,31 | AUD 3,36 | AUD 3,31 | 860,47K |
| 2026-09-03 | AUD 3,33 | -%0,30 | AUD 3,36 | AUD 3,39 | AUD 3,32 | 1,28M |
| 2026-09-02 | AUD 3,34 | -%0,89 | AUD 3,35 | AUD 3,37 | AUD 3,30 | 2,05M |
| 2026-09-01 | AUD 3,37 | +%0,90 | AUD 3,36 | AUD 3,37 | AUD 3,31 | 696,98K |
| 2026-08-31 | AUD 3,34 | +%1,21 | AUD 3,32 | AUD 3,37 | AUD 3,31 | 1,27M |
| 2026-08-28 | AUD 3,30 | -%2,37 | AUD 3,40 | AUD 3,43 | AUD 3,30 | 1,97M |
| 2026-08-27 | AUD 3,38 | -%6,63 | AUD 3,45 | AUD 3,48 | AUD 3,37 | 1,45M |
| 2026-08-26 | AUD 3,62 | -%1,36 | AUD 3,69 | AUD 3,73 | AUD 3,62 | 1,50M |
| 2026-08-25 | AUD 3,67 | +%0,82 | AUD 3,69 | AUD 3,71 | AUD 3,60 | 1,49M |
| 2026-08-24 | AUD 3,64 | +%1,11 | AUD 3,61 | AUD 3,72 | AUD 3,58 | 2,20M |
| 2026-08-21 | AUD 3,60 | -%4,00 | AUD 3,75 | AUD 3,75 | AUD 3,57 | 3,06M |
| 2026-08-20 | AUD 3,75 | -%11,14 | AUD 4,22 | AUD 4,22 | AUD 3,72 | 3,97M |
| 2026-08-19 | AUD 4,22 | +%1,44 | AUD 4,14 | AUD 4,24 | AUD 4,12 | 1,11M |
| 2026-08-18 | AUD 4,16 | -%0,95 | AUD 4,20 | AUD 4,20 | AUD 4,13 | 435,77K |
| 2026-08-17 | AUD 4,20 | +%1,45 | AUD 4,14 | AUD 4,20 | AUD 4,07 | 651,53K |
| 2026-08-14 | AUD 4,14 | -%0,96 | AUD 4,15 | AUD 4,18 | AUD 4,10 | 386,53K |
| 2026-08-13 | AUD 4,18 | -%1,18 | AUD 4,23 | AUD 4,24 | AUD 4,13 | 705,78K |
| 2026-08-12 | AUD 4,23 | -%0,94 | AUD 4,30 | AUD 4,30 | AUD 4,18 | 1,14M |
| 2026-08-11 | AUD 4,27 | -%2,51 | AUD 4,33 | AUD 4,41 | AUD 4,26 | 588,16K |
| 2026-08-10 | AUD 4,38 | +%1,39 | AUD 4,30 | AUD 4,39 | AUD 4,30 | 802,02K |
| 2026-08-07 | AUD 4,32 | -%0,46 | AUD 4,31 | AUD 4,35 | AUD 4,27 | 694,59K |
| 2026-08-06 | AUD 4,34 | -%0,46 | AUD 4,40 | AUD 4,40 | AUD 4,29 | 650,70K |
| 2026-08-05 | AUD 4,36 | +%0,69 | AUD 4,29 | AUD 4,42 | AUD 4,25 | 1,22M |
| 2026-08-04 | AUD 4,33 | +%1,88 | AUD 4,25 | AUD 4,36 | AUD 4,24 | 1,09M |
| 2026-08-03 | AUD 4,25 | +%2,16 | AUD 4,15 | AUD 4,26 | AUD 4,13 | 566,99K |
| 2026-07-31 | AUD 4,16 | +%0,97 | AUD 4,17 | AUD 4,18 | AUD 4,09 | 807,99K |
| 2026-07-30 | AUD 4,12 | -%1,67 | AUD 4,19 | AUD 4,23 | AUD 4,10 | 681,62K |
| 2026-07-29 | AUD 4,19 | -%0,95 | AUD 4,24 | AUD 4,27 | AUD 4,14 | 1,53M |
| 2026-07-28 | AUD 4,23 | +%1,20 | AUD 4,17 | AUD 4,31 | AUD 4,17 | 1,39M |
| 2026-07-27 | AUD 4,18 | +%4,24 | AUD 4,00 | AUD 4,18 | AUD 3,98 | 745,61K |
| 2026-07-24 | AUD 4,01 | +%0,50 | AUD 3,99 | AUD 4,03 | AUD 3,92 | 551,85K |
| 2026-07-23 | AUD 3,99 | -%1,24 | AUD 4,06 | AUD 4,09 | AUD 3,99 | 598,99K |
| 2026-07-22 | AUD 4,04 | -%1,22 | AUD 4,09 | AUD 4,09 | AUD 4,00 | 495,96K |
| 2026-07-21 | AUD 4,09 | -%1,45 | AUD 4,13 | AUD 4,13 | AUD 4,04 | 746,22K |
| 2026-07-20 | AUD 4,15 | +%0,48 | AUD 4,13 | AUD 4,16 | AUD 4,09 | 680,79K |
| 2026-07-17 | AUD 4,13 | %0,00 | AUD 4,15 | AUD 4,19 | AUD 4,10 | 546,50K |
| 2026-07-16 | AUD 4,13 | +%0,49 | AUD 4,07 | AUD 4,16 | AUD 4,07 | 697,46K |
| 2026-07-15 | AUD 4,11 | +%0,24 | AUD 4,11 | AUD 4,13 | AUD 4,07 | 599,70K |
| 2026-07-14 | AUD 4,10 | +%1,49 | AUD 4,05 | AUD 4,14 | AUD 4,03 | 889,74K |
| 2026-07-13 | AUD 4,04 | +%1,25 | AUD 4,01 | AUD 4,09 | AUD 4,01 | 883,52K |
| 2026-07-10 | AUD 3,99 | +%0,25 | AUD 3,96 | AUD 3,99 | AUD 3,93 | 415,57K |
| 2026-07-09 | AUD 3,98 | +%0,25 | AUD 3,96 | AUD 3,98 | AUD 3,92 | 401,80K |
| 2026-07-08 | AUD 3,97 | +%0,51 | AUD 4,00 | AUD 4,00 | AUD 3,88 | 628,06K |
| 2026-07-07 | AUD 3,95 | +%1,28 | AUD 3,96 | AUD 4,03 | AUD 3,91 | 1,80M |
| 2026-07-06 | AUD 3,90 | +%0,78 | AUD 3,85 | AUD 3,92 | AUD 3,84 | 375,76K |
| 2026-07-03 | AUD 3,87 | +%2,93 | AUD 3,77 | AUD 3,87 | AUD 3,77 | 324,48K |
| 2026-07-02 | AUD 3,76 | +%0,27 | AUD 3,75 | AUD 3,76 | AUD 3,67 | 1,14M |
| 2026-07-01 | AUD 3,75 | -%2,85 | AUD 3,90 | AUD 3,90 | AUD 3,72 | 1,43M |
| 2026-06-30 | AUD 3,86 | +%2,93 | AUD 3,72 | AUD 3,90 | AUD 3,71 | 1,30M |
| 2026-06-29 | AUD 3,75 | -%1,32 | AUD 3,79 | AUD 3,84 | AUD 3,73 | 1,39M |
| 2026-06-26 | AUD 3,80 | -%1,55 | AUD 3,86 | AUD 3,86 | AUD 3,77 | 965,03K |
| 2026-06-25 | AUD 3,86 | %0,00 | AUD 3,85 | AUD 3,91 | AUD 3,82 | 941,35K |
| 2026-06-24 | AUD 3,86 | -%3,26 | AUD 4,00 | AUD 4,03 | AUD 3,85 | 1,14M |
| 2026-06-23 | AUD 3,99 | -%3,86 | AUD 4,15 | AUD 4,16 | AUD 3,94 | 1,63M |
| 2026-06-22 | AUD 4,15 | -%0,95 | AUD 4,16 | AUD 4,23 | AUD 4,14 | 659,35K |
| 2026-06-19 | AUD 4,19 | +%0,72 | AUD 4,15 | AUD 4,20 | AUD 4,13 | 675,53K |
| 2026-06-18 | AUD 4,16 | -%1,19 | AUD 4,22 | AUD 4,31 | AUD 4,16 | 1,29M |
| 2026-06-17 | AUD 4,21 | +%0,72 | AUD 4,15 | AUD 4,25 | AUD 4,10 | 813,26K |
| 2026-06-16 | AUD 4,18 | -%1,42 | AUD 4,25 | AUD 4,25 | AUD 4,16 | 722,82K |
| 2026-06-15 | AUD 4,24 | %0,00 | AUD 4,26 | AUD 4,30 | AUD 4,18 | 2,60M |
| 2026-06-12 | AUD 4,24 | %0,00 | AUD 4,28 | AUD 4,34 | AUD 4,23 | 1,12M |
| 2026-06-11 | AUD 4,24 | +%1,68 | AUD 4,15 | AUD 4,33 | AUD 4,14 | 2,71M |
| 2026-06-10 | AUD 4,17 | +%3,73 | AUD 4,07 | AUD 4,17 | AUD 4,02 | 2,08M |
| 2026-06-09 | AUD 4,02 | -%0,50 | AUD 4,00 | AUD 4,11 | AUD 3,92 | 3,00M |
| 2026-06-05 | AUD 4,04 | +%2,02 | AUD 4,00 | AUD 4,07 | AUD 3,97 | 1,10M |
| 2026-06-04 | AUD 3,96 | +%1,80 | AUD 3,88 | AUD 3,97 | AUD 3,87 | 1,14M |
| 2026-06-03 | AUD 3,89 | +%0,26 | AUD 3,85 | AUD 3,90 | AUD 3,76 | 1,38M |
| 2026-06-02 | AUD 3,88 | +%0,78 | AUD 3,80 | AUD 3,93 | AUD 3,72 | 2,47M |
| 2026-06-01 | AUD 3,85 | +%1,85 | AUD 3,79 | AUD 3,85 | AUD 3,77 | 842,72K |
| 2026-05-29 | AUD 3,78 | -%0,79 | AUD 3,86 | AUD 3,87 | AUD 3,78 | 1,24M |