Kogan.com Ltd. KGN
ASX · Avustralya · Perakende Ticaret
AUD 3,250,00 (%0,00)
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 3,24 | -%0,15 | AUD 3,28 | AUD 3,28 | AUD 3,23 | 67,17K |
| 2026-10-01 | AUD 3,25 | -%2,69 | AUD 3,34 | AUD 3,34 | AUD 3,25 | 150,17K |
| 2026-09-30 | AUD 3,34 | +%2,45 | AUD 3,26 | AUD 3,34 | AUD 3,24 | 109,86K |
| 2026-09-29 | AUD 3,26 | +%1,56 | AUD 3,20 | AUD 3,28 | AUD 3,19 | 111,73K |
| 2026-09-28 | AUD 3,21 | -%1,23 | AUD 3,24 | AUD 3,24 | AUD 3,19 | 103,66K |
| 2026-09-25 | AUD 3,25 | -%1,52 | AUD 3,30 | AUD 3,30 | AUD 3,24 | 79,97K |
| 2026-09-24 | AUD 3,30 | -%0,60 | AUD 3,34 | AUD 3,34 | AUD 3,24 | 128,71K |
| 2026-09-23 | AUD 3,32 | +%0,30 | AUD 3,34 | AUD 3,36 | AUD 3,29 | 83,19K |
| 2026-09-22 | AUD 3,31 | %0,00 | AUD 3,30 | AUD 3,34 | AUD 3,24 | 242,19K |
| 2026-09-21 | AUD 3,31 | -%0,90 | AUD 3,32 | AUD 3,37 | AUD 3,27 | 170,75K |
| 2026-09-18 | AUD 3,34 | +%0,60 | AUD 3,34 | AUD 3,39 | AUD 3,33 | 343,05K |
| 2026-09-17 | AUD 3,32 | %0,00 | AUD 3,29 | AUD 3,36 | AUD 3,29 | 182,00K |
| 2026-09-16 | AUD 3,32 | +%1,53 | AUD 3,31 | AUD 3,34 | AUD 3,27 | 222,38K |
| 2026-09-15 | AUD 3,27 | +%2,51 | AUD 3,19 | AUD 3,28 | AUD 3,17 | 420,82K |
| 2026-09-14 | AUD 3,19 | +%0,63 | AUD 3,19 | AUD 3,24 | AUD 3,14 | 459,22K |
| 2026-09-11 | AUD 3,17 | -%0,94 | AUD 3,18 | AUD 3,21 | AUD 3,16 | 323,29K |
| 2026-09-10 | AUD 3,20 | -%2,44 | AUD 3,25 | AUD 3,25 | AUD 3,14 | 581,91K |
| 2026-09-09 | AUD 3,28 | -%1,80 | AUD 3,33 | AUD 3,35 | AUD 3,28 | 513,09K |
| 2026-09-08 | AUD 3,34 | -%0,60 | AUD 3,38 | AUD 3,42 | AUD 3,34 | 281,85K |
| 2026-09-07 | AUD 3,36 | -%1,18 | AUD 3,40 | AUD 3,42 | AUD 3,32 | 413,63K |
| 2026-09-04 | AUD 3,40 | -%1,16 | AUD 3,43 | AUD 3,44 | AUD 3,39 | 205,24K |
| 2026-09-03 | AUD 3,44 | -%0,29 | AUD 3,46 | AUD 3,47 | AUD 3,40 | 255,55K |
| 2026-09-02 | AUD 3,45 | -%4,17 | AUD 3,56 | AUD 3,56 | AUD 3,45 | 394,09K |
| 2026-09-01 | AUD 3,60 | -%1,10 | AUD 3,67 | AUD 3,67 | AUD 3,54 | 205,51K |
| 2026-08-31 | AUD 3,64 | -%1,09 | AUD 3,67 | AUD 3,70 | AUD 3,63 | 261,84K |
| 2026-08-28 | AUD 3,68 | +%0,55 | AUD 3,66 | AUD 3,71 | AUD 3,63 | 234,80K |
| 2026-08-27 | AUD 3,66 | -%1,35 | AUD 3,77 | AUD 3,77 | AUD 3,65 | 301,84K |
| 2026-08-26 | AUD 3,71 | -%3,13 | AUD 3,86 | AUD 3,86 | AUD 3,69 | 475,11K |
| 2026-08-25 | AUD 3,83 | +%4,36 | AUD 3,65 | AUD 3,95 | AUD 3,62 | 1,35M |
| 2026-08-24 | AUD 3,67 | -%18,63 | AUD 4,48 | AUD 4,48 | AUD 3,67 | 3,01M |
| 2026-08-21 | AUD 4,51 | -%1,74 | AUD 4,59 | AUD 4,59 | AUD 4,47 | 160,91K |
| 2026-08-20 | AUD 4,59 | +%1,77 | AUD 4,56 | AUD 4,61 | AUD 4,54 | 170,30K |
| 2026-08-19 | AUD 4,51 | -%2,17 | AUD 4,58 | AUD 4,58 | AUD 4,47 | 239,69K |
| 2026-08-18 | AUD 4,61 | +%2,44 | AUD 4,45 | AUD 4,65 | AUD 4,44 | 269,80K |
| 2026-08-17 | AUD 4,50 | -%1,53 | AUD 4,54 | AUD 4,54 | AUD 4,42 | 203,73K |
| 2026-08-14 | AUD 4,57 | +%0,22 | AUD 4,59 | AUD 4,62 | AUD 4,54 | 74,21K |
| 2026-08-13 | AUD 4,56 | -%1,72 | AUD 4,63 | AUD 4,63 | AUD 4,52 | 212,90K |
| 2026-08-12 | AUD 4,64 | -%1,49 | AUD 4,63 | AUD 4,65 | AUD 4,52 | 181,61K |
| 2026-08-11 | AUD 4,71 | -%0,63 | AUD 4,74 | AUD 4,74 | AUD 4,65 | 205,35K |
| 2026-08-10 | AUD 4,74 | +%1,72 | AUD 4,66 | AUD 4,77 | AUD 4,62 | 320,70K |
| 2026-08-07 | AUD 4,66 | -%1,48 | AUD 4,71 | AUD 4,80 | AUD 4,59 | 336,91K |
| 2026-08-06 | AUD 4,73 | +%2,16 | AUD 4,63 | AUD 4,75 | AUD 4,57 | 366,87K |
| 2026-08-05 | AUD 4,63 | +%4,75 | AUD 4,33 | AUD 4,65 | AUD 4,33 | 941,15K |
| 2026-08-04 | AUD 4,42 | +%3,76 | AUD 4,26 | AUD 4,47 | AUD 4,24 | 320,67K |
| 2026-08-03 | AUD 4,26 | -%0,23 | AUD 4,23 | AUD 4,35 | AUD 4,23 | 171,30K |
| 2026-07-31 | AUD 4,27 | +%0,71 | AUD 4,21 | AUD 4,32 | AUD 4,21 | 116,39K |
| 2026-07-30 | AUD 4,24 | -%2,08 | AUD 4,32 | AUD 4,32 | AUD 4,20 | 237,10K |
| 2026-07-29 | AUD 4,33 | +%1,64 | AUD 4,19 | AUD 4,34 | AUD 4,18 | 247,19K |
| 2026-07-28 | AUD 4,26 | +%2,16 | AUD 4,15 | AUD 4,29 | AUD 4,14 | 248,97K |
| 2026-07-27 | AUD 4,17 | +%3,47 | AUD 4,02 | AUD 4,21 | AUD 4,00 | 219,67K |
| 2026-07-24 | AUD 4,03 | %0,00 | AUD 4,00 | AUD 4,05 | AUD 3,94 | 243,31K |
| 2026-07-23 | AUD 4,03 | -%2,66 | AUD 4,09 | AUD 4,14 | AUD 4,00 | 201,99K |
| 2026-07-22 | AUD 4,14 | -%0,48 | AUD 4,14 | AUD 4,15 | AUD 4,04 | 298,27K |
| 2026-07-21 | AUD 4,16 | -%0,95 | AUD 4,16 | AUD 4,19 | AUD 4,12 | 95,11K |
| 2026-07-20 | AUD 4,20 | +%0,24 | AUD 4,16 | AUD 4,24 | AUD 4,12 | 126,92K |
| 2026-07-17 | AUD 4,19 | -%1,18 | AUD 4,24 | AUD 4,27 | AUD 4,16 | 111,88K |
| 2026-07-16 | AUD 4,24 | +%1,19 | AUD 4,17 | AUD 4,28 | AUD 4,17 | 161,10K |
| 2026-07-15 | AUD 4,19 | +%0,48 | AUD 4,16 | AUD 4,25 | AUD 4,12 | 151,43K |
| 2026-07-14 | AUD 4,17 | -%0,71 | AUD 4,16 | AUD 4,23 | AUD 4,12 | 77,95K |
| 2026-07-13 | AUD 4,20 | -%1,18 | AUD 4,20 | AUD 4,23 | AUD 4,08 | 302,42K |
| 2026-07-10 | AUD 4,25 | +%0,95 | AUD 4,25 | AUD 4,28 | AUD 4,15 | 134,61K |
| 2026-07-09 | AUD 4,21 | -%1,41 | AUD 4,22 | AUD 4,30 | AUD 4,20 | 209,82K |
| 2026-07-08 | AUD 4,27 | -%4,04 | AUD 4,38 | AUD 4,40 | AUD 4,23 | 330,82K |
| 2026-07-07 | AUD 4,45 | +%1,60 | AUD 4,38 | AUD 4,47 | AUD 4,36 | 198,09K |
| 2026-07-06 | AUD 4,38 | %0,00 | AUD 4,38 | AUD 4,43 | AUD 4,35 | 114,32K |
| 2026-07-03 | AUD 4,38 | +%0,46 | AUD 4,34 | AUD 4,44 | AUD 4,32 | 160,96K |
| 2026-07-02 | AUD 4,36 | +%0,23 | AUD 4,33 | AUD 4,44 | AUD 4,30 | 120,11K |
| 2026-07-01 | AUD 4,35 | -%1,81 | AUD 4,43 | AUD 4,48 | AUD 4,33 | 142,15K |
| 2026-06-30 | AUD 4,43 | +%4,24 | AUD 4,21 | AUD 4,45 | AUD 4,04 | 657,59K |
| 2026-06-29 | AUD 4,25 | %0,00 | AUD 4,24 | AUD 4,36 | AUD 4,21 | 319,48K |
| 2026-06-26 | AUD 4,25 | -%2,30 | AUD 4,33 | AUD 4,36 | AUD 4,20 | 291,98K |
| 2026-06-25 | AUD 4,35 | +%2,35 | AUD 4,23 | AUD 4,40 | AUD 4,23 | 314,80K |
| 2026-06-24 | AUD 4,25 | -%2,52 | AUD 4,30 | AUD 4,43 | AUD 4,20 | 377,02K |
| 2026-06-23 | AUD 4,36 | -%0,46 | AUD 4,33 | AUD 4,44 | AUD 4,31 | 256,66K |
| 2026-06-22 | AUD 4,38 | %0,00 | AUD 4,37 | AUD 4,44 | AUD 4,23 | 411,30K |
| 2026-06-19 | AUD 4,38 | -%0,45 | AUD 4,45 | AUD 4,45 | AUD 4,30 | 543,39K |
| 2026-06-18 | AUD 4,40 | -%1,12 | AUD 4,33 | AUD 4,45 | AUD 4,27 | 234,63K |
| 2026-06-17 | AUD 4,45 | +%1,37 | AUD 4,39 | AUD 4,59 | AUD 4,35 | 400,35K |
| 2026-06-16 | AUD 4,39 | +%2,81 | AUD 4,26 | AUD 4,41 | AUD 4,22 | 469,03K |
| 2026-06-15 | AUD 4,27 | +%5,69 | AUD 4,04 | AUD 4,29 | AUD 4,04 | 420,32K |
| 2026-06-12 | AUD 4,04 | +%1,51 | AUD 3,98 | AUD 4,14 | AUD 3,98 | 160,36K |
| 2026-06-11 | AUD 3,98 | -%0,75 | AUD 3,90 | AUD 4,04 | AUD 3,89 | 113,22K |
| 2026-06-10 | AUD 4,01 | -%0,74 | AUD 4,05 | AUD 4,05 | AUD 3,88 | 265,67K |
| 2026-06-09 | AUD 4,04 | -%0,98 | AUD 4,03 | AUD 4,09 | AUD 4,00 | 284,64K |
| 2026-06-05 | AUD 4,08 | -%1,21 | AUD 4,14 | AUD 4,20 | AUD 4,04 | 160,78K |
| 2026-06-04 | AUD 4,13 | -%0,72 | AUD 4,16 | AUD 4,16 | AUD 4,08 | 118,98K |
| 2026-06-03 | AUD 4,16 | +%1,46 | AUD 4,05 | AUD 4,19 | AUD 4,05 | 379,98K |
| 2026-06-02 | AUD 4,10 | -%1,44 | AUD 4,15 | AUD 4,15 | AUD 4,01 | 277,15K |
| 2026-06-01 | AUD 4,16 | -%0,72 | AUD 4,17 | AUD 4,20 | AUD 4,12 | 156,97K |
| 2026-05-29 | AUD 4,19 | +%1,95 | AUD 4,11 | AUD 4,20 | AUD 4,11 | 280,58K |