IRESS Limited IRE
ASX · Avustralya · Teknoloji Hizmetleri
AUD 5,43+0,06 (+%1,21)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 5,36 | -%2,19 | AUD 5,45 | AUD 5,48 | AUD 5,32 | 860,61K |
| 2026-09-30 | AUD 5,48 | +%2,05 | AUD 5,37 | AUD 5,58 | AUD 5,37 | 1,49M |
| 2026-09-29 | AUD 5,37 | +%4,68 | AUD 5,21 | AUD 5,39 | AUD 5,20 | 1,34M |
| 2026-09-28 | AUD 5,13 | -%3,02 | AUD 5,21 | AUD 5,26 | AUD 5,04 | 1,97M |
| 2026-09-25 | AUD 5,29 | -%1,49 | AUD 5,38 | AUD 5,38 | AUD 5,25 | 627,69K |
| 2026-09-24 | AUD 5,37 | -%0,92 | AUD 5,40 | AUD 5,42 | AUD 5,35 | 975,25K |
| 2026-09-23 | AUD 5,42 | -%1,81 | AUD 5,50 | AUD 5,57 | AUD 5,40 | 829,63K |
| 2026-09-22 | AUD 5,52 | %0,00 | AUD 5,59 | AUD 5,62 | AUD 5,49 | 670,90K |
| 2026-09-21 | AUD 5,52 | +%0,18 | AUD 5,51 | AUD 5,59 | AUD 5,49 | 690,59K |
| 2026-09-18 | AUD 5,51 | -%2,82 | AUD 5,70 | AUD 5,88 | AUD 5,51 | 1,73M |
| 2026-09-17 | AUD 5,67 | +%0,71 | AUD 5,64 | AUD 5,71 | AUD 5,58 | 1,12M |
| 2026-09-16 | AUD 5,63 | +%0,18 | AUD 5,72 | AUD 5,72 | AUD 5,61 | 799,86K |
| 2026-09-15 | AUD 5,62 | -%0,53 | AUD 5,69 | AUD 5,77 | AUD 5,60 | 1,21M |
| 2026-09-14 | AUD 5,65 | +%0,18 | AUD 5,70 | AUD 5,74 | AUD 5,62 | 1,71M |
| 2026-09-11 | AUD 5,64 | +%0,18 | AUD 5,53 | AUD 5,67 | AUD 5,51 | 748,70K |
| 2026-09-10 | AUD 5,63 | -%0,18 | AUD 5,60 | AUD 5,66 | AUD 5,54 | 1,51M |
| 2026-09-09 | AUD 5,64 | -%1,05 | AUD 5,74 | AUD 5,81 | AUD 5,64 | 1,74M |
| 2026-09-08 | AUD 5,70 | +%1,06 | AUD 5,65 | AUD 5,85 | AUD 5,63 | 2,22M |
| 2026-09-07 | AUD 5,64 | -%0,53 | AUD 5,67 | AUD 5,71 | AUD 5,59 | 631,96K |
| 2026-09-04 | AUD 5,67 | +%2,72 | AUD 5,53 | AUD 5,73 | AUD 5,50 | 1,06M |
| 2026-09-03 | AUD 5,52 | +%1,66 | AUD 5,50 | AUD 5,55 | AUD 5,43 | 1,03M |
| 2026-09-02 | AUD 5,43 | -%1,99 | AUD 5,52 | AUD 5,53 | AUD 5,41 | 2,85M |
| 2026-09-01 | AUD 5,54 | -%2,46 | AUD 5,71 | AUD 5,73 | AUD 5,50 | 3,20M |
| 2026-08-31 | AUD 5,68 | -%1,05 | AUD 5,70 | AUD 5,80 | AUD 5,67 | 2,11M |
| 2026-08-28 | AUD 5,74 | -%4,17 | AUD 5,80 | AUD 5,96 | AUD 5,70 | 1,31M |
| 2026-08-27 | AUD 5,99 | -%2,44 | AUD 6,18 | AUD 6,22 | AUD 5,99 | 1,00M |
| 2026-08-26 | AUD 6,14 | -%1,60 | AUD 6,20 | AUD 6,28 | AUD 6,12 | 1,03M |
| 2026-08-25 | AUD 6,24 | +%0,65 | AUD 6,21 | AUD 6,25 | AUD 6,11 | 971,44K |
| 2026-08-24 | AUD 6,20 | -%2,05 | AUD 6,32 | AUD 6,34 | AUD 6,15 | 1,02M |
| 2026-08-21 | AUD 6,33 | +%1,44 | AUD 6,28 | AUD 6,45 | AUD 6,25 | 1,02M |
| 2026-08-20 | AUD 6,24 | +%3,31 | AUD 6,22 | AUD 6,26 | AUD 5,99 | 2,71M |
| 2026-08-19 | AUD 6,04 | -%5,63 | AUD 6,50 | AUD 6,52 | AUD 6,04 | 3,14M |
| 2026-08-18 | AUD 6,40 | -%8,44 | AUD 6,75 | AUD 6,80 | AUD 6,40 | 3,54M |
| 2026-08-17 | AUD 6,99 | -%11,63 | AUD 7,73 | AUD 7,73 | AUD 6,92 | 4,91M |
| 2026-08-14 | AUD 7,91 | -%1,37 | AUD 8,04 | AUD 8,22 | AUD 7,82 | 1,46M |
| 2026-08-13 | AUD 8,02 | +%4,02 | AUD 7,75 | AUD 8,03 | AUD 7,74 | 1,91M |
| 2026-08-12 | AUD 7,71 | +%1,05 | AUD 7,67 | AUD 7,71 | AUD 7,56 | 1,93M |
| 2026-08-11 | AUD 7,63 | +%1,06 | AUD 7,51 | AUD 7,63 | AUD 7,50 | 528,55K |
| 2026-08-10 | AUD 7,55 | +%3,28 | AUD 7,41 | AUD 7,58 | AUD 7,35 | 889,57K |
| 2026-08-07 | AUD 7,31 | -%0,54 | AUD 7,33 | AUD 7,39 | AUD 7,23 | 374,46K |
| 2026-08-06 | AUD 7,35 | +%1,38 | AUD 7,25 | AUD 7,39 | AUD 7,20 | 702,25K |
| 2026-08-05 | AUD 7,25 | +%2,69 | AUD 7,10 | AUD 7,27 | AUD 7,06 | 950,53K |
| 2026-08-04 | AUD 7,06 | +%2,32 | AUD 6,98 | AUD 7,10 | AUD 6,95 | 687,44K |
| 2026-08-03 | AUD 6,90 | +%1,17 | AUD 7,00 | AUD 7,00 | AUD 6,78 | 231,51K |
| 2026-07-31 | AUD 6,82 | -%0,44 | AUD 6,91 | AUD 6,91 | AUD 6,75 | 1,19M |
| 2026-07-30 | AUD 6,85 | -%1,86 | AUD 6,98 | AUD 7,02 | AUD 6,82 | 938,97K |
| 2026-07-29 | AUD 6,98 | +%3,25 | AUD 6,77 | AUD 7,01 | AUD 6,76 | 736,66K |
| 2026-07-28 | AUD 6,76 | +%2,58 | AUD 6,51 | AUD 6,78 | AUD 6,51 | 968,06K |
| 2026-07-27 | AUD 6,59 | +%4,27 | AUD 6,52 | AUD 6,69 | AUD 6,46 | 695,85K |
| 2026-07-24 | AUD 6,32 | -%2,92 | AUD 6,51 | AUD 6,53 | AUD 6,27 | 729,27K |
| 2026-07-23 | AUD 6,51 | -%1,51 | AUD 6,54 | AUD 6,64 | AUD 6,50 | 1,17M |
| 2026-07-22 | AUD 6,61 | -%1,93 | AUD 6,73 | AUD 6,73 | AUD 6,53 | 716,05K |
| 2026-07-21 | AUD 6,74 | +%2,74 | AUD 6,60 | AUD 6,74 | AUD 6,57 | 1,05M |
| 2026-07-20 | AUD 6,56 | -%0,76 | AUD 6,67 | AUD 6,67 | AUD 6,50 | 448,74K |
| 2026-07-17 | AUD 6,61 | %0,00 | AUD 6,61 | AUD 6,74 | AUD 6,56 | 795,30K |
| 2026-07-16 | AUD 6,61 | +%3,93 | AUD 6,33 | AUD 6,62 | AUD 6,33 | 1,11M |
| 2026-07-15 | AUD 6,36 | -%0,16 | AUD 6,46 | AUD 6,46 | AUD 6,30 | 524,40K |
| 2026-07-14 | AUD 6,37 | +%1,59 | AUD 6,23 | AUD 6,45 | AUD 6,21 | 677,03K |
| 2026-07-13 | AUD 6,27 | -%0,63 | AUD 6,30 | AUD 6,34 | AUD 6,23 | 313,99K |
| 2026-07-10 | AUD 6,31 | -%1,10 | AUD 6,42 | AUD 6,42 | AUD 6,31 | 206,04K |
| 2026-07-09 | AUD 6,38 | +%0,79 | AUD 6,28 | AUD 6,48 | AUD 6,26 | 562,37K |
| 2026-07-08 | AUD 6,33 | -%1,56 | AUD 6,29 | AUD 6,38 | AUD 6,29 | 426,19K |
| 2026-07-07 | AUD 6,43 | +%1,74 | AUD 6,22 | AUD 6,50 | AUD 6,22 | 753,66K |
| 2026-07-06 | AUD 6,32 | -%0,32 | AUD 6,42 | AUD 6,42 | AUD 6,23 | 535,29K |
| 2026-07-03 | AUD 6,34 | %0,00 | AUD 6,35 | AUD 6,41 | AUD 6,28 | 864,19K |
| 2026-07-02 | AUD 6,34 | -%0,78 | AUD 6,53 | AUD 6,58 | AUD 6,34 | 704,72K |
| 2026-07-01 | AUD 6,39 | +%3,40 | AUD 6,25 | AUD 6,49 | AUD 6,22 | 1,39M |
| 2026-06-30 | AUD 6,18 | -%1,44 | AUD 6,21 | AUD 6,30 | AUD 6,10 | 967,98K |
| 2026-06-29 | AUD 6,27 | +%4,50 | AUD 6,10 | AUD 6,39 | AUD 6,10 | 1,12M |
| 2026-06-26 | AUD 6,00 | +%0,50 | AUD 5,96 | AUD 6,02 | AUD 5,90 | 978,43K |
| 2026-06-25 | AUD 5,97 | -%0,83 | AUD 6,03 | AUD 6,04 | AUD 5,85 | 974,23K |
| 2026-06-24 | AUD 6,02 | +%0,33 | AUD 6,00 | AUD 6,05 | AUD 5,96 | 790,46K |
| 2026-06-23 | AUD 6,00 | -%2,44 | AUD 6,21 | AUD 6,21 | AUD 5,95 | 735,71K |
| 2026-06-22 | AUD 6,15 | -%0,81 | AUD 6,15 | AUD 6,23 | AUD 6,06 | 497,38K |
| 2026-06-19 | AUD 6,20 | +%0,65 | AUD 6,14 | AUD 6,23 | AUD 6,09 | 1,65M |
| 2026-06-18 | AUD 6,16 | -%1,60 | AUD 6,21 | AUD 6,25 | AUD 6,08 | 671,19K |
| 2026-06-17 | AUD 6,26 | +%0,81 | AUD 6,21 | AUD 6,34 | AUD 6,12 | 555,33K |
| 2026-06-16 | AUD 6,21 | -%1,43 | AUD 6,24 | AUD 6,24 | AUD 6,09 | 595,95K |
| 2026-06-15 | AUD 6,30 | +%2,11 | AUD 6,19 | AUD 6,31 | AUD 6,18 | 561,18K |
| 2026-06-12 | AUD 6,17 | -%0,32 | AUD 6,19 | AUD 6,25 | AUD 6,12 | 790,79K |
| 2026-06-11 | AUD 6,19 | -%1,43 | AUD 6,19 | AUD 6,27 | AUD 6,08 | 1,18M |
| 2026-06-10 | AUD 6,28 | +%2,78 | AUD 6,04 | AUD 6,28 | AUD 6,04 | 996,46K |
| 2026-06-09 | AUD 6,11 | -%0,81 | AUD 6,17 | AUD 6,21 | AUD 6,07 | 826,11K |
| 2026-06-05 | AUD 6,16 | -%0,32 | AUD 6,17 | AUD 6,27 | AUD 6,11 | 904,19K |
| 2026-06-04 | AUD 6,18 | +%3,69 | AUD 5,80 | AUD 6,23 | AUD 5,80 | 524,79K |
| 2026-06-03 | AUD 5,96 | -%2,45 | AUD 6,09 | AUD 6,09 | AUD 5,89 | 606,05K |
| 2026-06-02 | AUD 6,11 | -%0,97 | AUD 6,19 | AUD 6,19 | AUD 5,93 | 1,36M |
| 2026-06-01 | AUD 6,17 | +%2,66 | AUD 6,10 | AUD 6,22 | AUD 6,07 | 370,57K |
| 2026-05-29 | AUD 6,01 | +%2,04 | AUD 6,02 | AUD 6,07 | AUD 5,89 | 848,68K |
| 2026-05-28 | AUD 5,89 | +%1,90 | AUD 5,75 | AUD 5,95 | AUD 5,74 | 678,65K |