Kantra Copper Limited KAN
ASX · Avustralya · Enerji Dışı Mineraller
AUD 1,20-0,02 (-%1,64)
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 1,22 | -%0,41 | AUD 1,22 | AUD 1,24 | AUD 1,20 | 583,70K |
| 2026-10-01 | AUD 1,22 | +%2,95 | AUD 1,18 | AUD 1,23 | AUD 1,14 | 901,28K |
| 2026-09-30 | AUD 1,18 | +%0,85 | AUD 1,17 | AUD 1,18 | AUD 1,15 | 397,37K |
| 2026-09-29 | AUD 1,17 | +%0,86 | AUD 1,17 | AUD 1,18 | AUD 1,16 | 279,70K |
| 2026-09-28 | AUD 1,16 | -%2,10 | AUD 1,18 | AUD 1,18 | AUD 1,15 | 689,80K |
| 2026-09-25 | AUD 1,19 | +%0,85 | AUD 1,18 | AUD 1,19 | AUD 1,16 | 582,20K |
| 2026-09-24 | AUD 1,18 | -%2,07 | AUD 1,19 | AUD 1,19 | AUD 1,16 | 863,84K |
| 2026-09-23 | AUD 1,21 | +%2,55 | AUD 1,18 | AUD 1,22 | AUD 1,18 | 1,09M |
| 2026-09-22 | AUD 1,17 | +%0,43 | AUD 1,16 | AUD 1,18 | AUD 1,16 | 410,22K |
| 2026-09-21 | AUD 1,17 | +%0,43 | AUD 1,16 | AUD 1,18 | AUD 1,16 | 205,37K |
| 2026-09-18 | AUD 1,16 | +%0,87 | AUD 1,16 | AUD 1,20 | AUD 1,16 | 689,21K |
| 2026-09-17 | AUD 1,15 | +%1,76 | AUD 1,09 | AUD 1,15 | AUD 1,09 | 702,51K |
| 2026-09-16 | AUD 1,13 | +%5,09 | AUD 1,08 | AUD 1,14 | AUD 1,06 | 746,81K |
| 2026-09-15 | AUD 1,08 | -%2,70 | AUD 1,08 | AUD 1,12 | AUD 1,02 | 1,08M |
| 2026-09-14 | AUD 1,11 | -%3,48 | AUD 1,11 | AUD 1,12 | AUD 1,09 | 654,73K |
| 2026-09-11 | AUD 1,15 | -%3,77 | AUD 1,14 | AUD 1,16 | AUD 1,11 | 1,83M |
| 2026-09-10 | AUD 1,20 | -%4,02 | AUD 1,24 | AUD 1,25 | AUD 1,17 | 839,73K |
| 2026-09-09 | AUD 1,25 | +%4,62 | AUD 1,20 | AUD 1,25 | AUD 1,18 | 953,09K |
| 2026-09-08 | AUD 1,19 | %0,00 | AUD 1,19 | AUD 1,23 | AUD 1,17 | 1,80M |
| 2026-09-07 | AUD 1,19 | +%0,85 | AUD 1,17 | AUD 1,20 | AUD 1,15 | 798,32K |
| 2026-09-04 | AUD 1,18 | +%8,26 | AUD 1,10 | AUD 1,18 | AUD 1,10 | 1,54M |
| 2026-09-03 | AUD 1,09 | +%6,34 | AUD 1,04 | AUD 1,10 | AUD 1,04 | 841,83K |
| 2026-09-02 | AUD 1,02 | -%6,82 | AUD 1,10 | AUD 1,10 | AUD 1,02 | 524,65K |
| 2026-09-01 | AUD 1,10 | %0,00 | AUD 1,12 | AUD 1,12 | AUD 1,09 | 200,34K |
| 2026-08-31 | AUD 1,10 | +%3,77 | AUD 1,05 | AUD 1,12 | AUD 1,05 | 642,82K |
| 2026-08-28 | AUD 1,06 | -%1,85 | AUD 1,08 | AUD 1,09 | AUD 1,03 | 508,94K |
| 2026-08-27 | AUD 1,08 | +%0,47 | AUD 1,09 | AUD 1,09 | AUD 1,04 | 618,79K |
| 2026-08-26 | AUD 1,08 | +%5,39 | AUD 1,02 | AUD 1,08 | AUD 1,02 | 344,71K |
| 2026-08-25 | AUD 1,02 | +%0,49 | AUD 1,01 | AUD 1,04 | AUD 0,99 | 177,83K |
| 2026-08-24 | AUD 1,01 | +%7,41 | AUD 0,96 | AUD 1,01 | AUD 0,96 | 652,65K |
| 2026-08-21 | AUD 0,94 | -%0,53 | AUD 0,96 | AUD 0,96 | AUD 0,94 | 384,23K |
| 2026-08-20 | AUD 0,95 | %0,00 | AUD 0,95 | AUD 0,96 | AUD 0,94 | 366,93K |
| 2026-08-19 | AUD 0,95 | +%2,15 | AUD 0,87 | AUD 0,96 | AUD 0,87 | 165,18K |
| 2026-08-18 | AUD 0,93 | -%4,62 | AUD 0,99 | AUD 0,99 | AUD 0,93 | 637,75K |
| 2026-08-17 | AUD 0,97 | +%3,17 | AUD 0,94 | AUD 0,98 | AUD 0,94 | 300,93K |
| 2026-08-14 | AUD 0,94 | -%1,56 | AUD 0,93 | AUD 0,96 | AUD 0,93 | 225,91K |
| 2026-08-13 | AUD 0,96 | %0,00 | AUD 0,96 | AUD 0,96 | AUD 0,94 | 490,76K |
| 2026-08-12 | AUD 0,96 | -%3,03 | AUD 0,99 | AUD 1,00 | AUD 0,94 | 722,68K |
| 2026-08-11 | AUD 0,99 | +%3,13 | AUD 0,96 | AUD 1,02 | AUD 0,96 | 1,72M |
| 2026-08-10 | AUD 0,96 | %0,00 | AUD 0,93 | AUD 0,97 | AUD 0,93 | 909,19K |
| 2026-08-07 | AUD 0,96 | -%3,03 | AUD 0,94 | AUD 0,97 | AUD 0,93 | 571,84K |
| 2026-08-06 | AUD 0,99 | +%8,20 | AUD 0,93 | AUD 0,99 | AUD 0,93 | 825,13K |
| 2026-08-05 | AUD 0,91 | +%5,17 | AUD 0,88 | AUD 0,94 | AUD 0,87 | 681,61K |
| 2026-08-04 | AUD 0,87 | +%1,75 | AUD 0,87 | AUD 0,88 | AUD 0,84 | 224,98K |
| 2026-08-03 | AUD 0,85 | +%1,79 | AUD 0,82 | AUD 0,88 | AUD 0,82 | 329,31K |
| 2026-07-31 | AUD 0,84 | +%1,82 | AUD 0,82 | AUD 0,85 | AUD 0,82 | 184,02K |
| 2026-07-30 | AUD 0,82 | +%1,85 | AUD 0,79 | AUD 0,82 | AUD 0,78 | 402,69K |
| 2026-07-29 | AUD 0,81 | +%1,89 | AUD 0,81 | AUD 0,85 | AUD 0,79 | 630,11K |
| 2026-07-28 | AUD 0,79 | -%8,62 | AUD 0,87 | AUD 0,87 | AUD 0,79 | 493,65K |
| 2026-07-27 | AUD 0,87 | +%1,75 | AUD 0,87 | AUD 0,87 | AUD 0,85 | 213,46K |
| 2026-07-24 | AUD 0,85 | -%3,39 | AUD 0,87 | AUD 0,88 | AUD 0,85 | 250,82K |
| 2026-07-23 | AUD 0,88 | -%3,28 | AUD 0,88 | AUD 0,90 | AUD 0,87 | 216,16K |
| 2026-07-22 | AUD 0,91 | +%1,67 | AUD 0,93 | AUD 0,93 | AUD 0,91 | 213,41K |
| 2026-07-21 | AUD 0,90 | +%7,14 | AUD 0,85 | AUD 0,90 | AUD 0,84 | 811,93K |
| 2026-07-20 | AUD 0,84 | -%5,08 | AUD 0,84 | AUD 0,85 | AUD 0,82 | 482,92K |
| 2026-07-17 | AUD 0,88 | -%9,23 | AUD 0,94 | AUD 0,94 | AUD 0,87 | 1,54M |
| 2026-07-16 | AUD 0,97 | -%1,52 | AUD 0,97 | AUD 0,99 | AUD 0,96 | 415,52K |
| 2026-07-15 | AUD 0,99 | +%3,13 | AUD 0,96 | AUD 1,00 | AUD 0,96 | 1,56M |
| 2026-07-14 | AUD 0,96 | +%1,59 | AUD 0,93 | AUD 0,96 | AUD 0,88 | 760,53K |
| 2026-07-13 | AUD 0,94 | +%1,61 | AUD 0,94 | AUD 0,96 | AUD 0,91 | 568,41K |
| 2026-07-10 | AUD 0,93 | %0,00 | AUD 0,91 | AUD 0,94 | AUD 0,91 | 794,54K |
| 2026-07-09 | AUD 0,93 | %0,00 | AUD 0,93 | AUD 0,96 | AUD 0,90 | 1,24M |
| 2026-07-08 | AUD 0,93 | +%3,33 | AUD 0,90 | AUD 0,93 | AUD 0,87 | 1,79M |
| 2026-07-07 | AUD 0,90 | +%5,26 | AUD 0,84 | AUD 0,93 | AUD 0,83 | 1,47M |
| 2026-07-06 | AUD 0,85 | %0,00 | AUD 0,85 | AUD 0,87 | AUD 0,84 | 270,36K |
| 2026-07-03 | AUD 0,85 | %0,00 | AUD 0,85 | AUD 0,87 | AUD 0,84 | 417,04K |
| 2026-07-02 | AUD 0,85 | +%9,62 | AUD 0,79 | AUD 0,85 | AUD 0,79 | 950,43K |
| 2026-07-01 | AUD 0,78 | -%1,89 | AUD 0,81 | AUD 0,81 | AUD 0,78 | 333,54K |
| 2026-06-30 | AUD 0,79 | +%6,00 | AUD 0,76 | AUD 0,79 | AUD 0,76 | 1,15M |
| 2026-06-29 | AUD 0,75 | -%1,96 | AUD 0,76 | AUD 0,78 | AUD 0,75 | 506,60K |
| 2026-06-26 | AUD 0,76 | %0,00 | AUD 0,76 | AUD 0,78 | AUD 0,75 | 501,17K |
| 2026-06-25 | AUD 0,76 | -%3,77 | AUD 0,76 | AUD 0,77 | AUD 0,74 | 963,87K |
| 2026-06-24 | AUD 0,79 | %0,00 | AUD 0,76 | AUD 0,79 | AUD 0,75 | 550,90K |
| 2026-06-23 | AUD 0,79 | -%1,85 | AUD 0,81 | AUD 0,81 | AUD 0,76 | 809,68K |
| 2026-06-22 | AUD 0,81 | %0,00 | AUD 0,79 | AUD 0,81 | AUD 0,76 | 488,32K |
| 2026-06-19 | AUD 0,81 | +%1,89 | AUD 0,82 | AUD 0,82 | AUD 0,78 | 377,74K |
| 2026-06-18 | AUD 0,79 | -%5,36 | AUD 0,82 | AUD 0,82 | AUD 0,79 | 834,64K |
| 2026-06-17 | AUD 0,84 | +%5,66 | AUD 0,81 | AUD 0,85 | AUD 0,81 | 963,62K |
| 2026-06-16 | AUD 0,79 | +%1,92 | AUD 0,79 | AUD 0,81 | AUD 0,78 | 803,08K |
| 2026-06-15 | AUD 0,78 | +%1,96 | AUD 0,76 | AUD 0,79 | AUD 0,76 | 788,35K |
| 2026-06-12 | AUD 0,76 | +%4,08 | AUD 0,75 | AUD 0,77 | AUD 0,75 | 934,60K |
| 2026-06-11 | AUD 0,73 | -%2,00 | AUD 0,73 | AUD 0,73 | AUD 0,70 | 1,31M |
| 2026-06-10 | AUD 0,75 | %0,00 | AUD 0,73 | AUD 0,75 | AUD 0,72 | 960,93K |
| 2026-06-09 | AUD 0,75 | +%2,04 | AUD 0,73 | AUD 0,75 | AUD 0,72 | 1,53M |
| 2026-06-05 | AUD 0,73 | -%2,00 | AUD 0,76 | AUD 0,78 | AUD 0,73 | 762,11K |
| 2026-06-04 | AUD 0,75 | +%2,04 | AUD 0,73 | AUD 0,76 | AUD 0,72 | 1,13M |
| 2026-06-03 | AUD 0,73 | +%6,52 | AUD 0,70 | AUD 0,75 | AUD 0,70 | 1,19M |
| 2026-06-02 | AUD 0,69 | %0,00 | AUD 0,69 | AUD 0,70 | AUD 0,67 | 639,93K |
| 2026-06-01 | AUD 0,69 | +%2,22 | AUD 0,69 | AUD 0,69 | AUD 0,67 | 87,96K |
| 2026-05-29 | AUD 0,67 | -%2,17 | AUD 0,69 | AUD 0,70 | AUD 0,67 | 425,72K |