Kelsian Group Limited KLS
ASX · Avustralya · Tüketici Hizmetleri
AUD 3,88-0,24 (-%5,83)
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 3,99 | -%3,16 | AUD 4,12 | AUD 4,13 | AUD 3,97 | 21,02K |
| 2026-10-01 | AUD 4,12 | +%5,37 | AUD 3,97 | AUD 4,33 | AUD 3,92 | 940,92K |
| 2026-09-30 | AUD 3,91 | +%1,03 | AUD 3,87 | AUD 3,94 | AUD 3,84 | 551,52K |
| 2026-09-29 | AUD 3,87 | -%1,53 | AUD 3,89 | AUD 3,92 | AUD 3,85 | 528,30K |
| 2026-09-28 | AUD 3,93 | -%0,25 | AUD 3,94 | AUD 3,97 | AUD 3,91 | 258,79K |
| 2026-09-25 | AUD 3,94 | -%1,75 | AUD 3,96 | AUD 3,97 | AUD 3,89 | 430,19K |
| 2026-09-24 | AUD 4,01 | +%1,52 | AUD 3,90 | AUD 4,02 | AUD 3,84 | 1,66M |
| 2026-09-23 | AUD 3,95 | +%0,77 | AUD 3,90 | AUD 4,03 | AUD 3,89 | 892,65K |
| 2026-09-22 | AUD 3,92 | -%0,76 | AUD 4,10 | AUD 4,10 | AUD 3,91 | 559,80K |
| 2026-09-21 | AUD 3,95 | +%1,02 | AUD 3,90 | AUD 3,96 | AUD 3,85 | 590,50K |
| 2026-09-18 | AUD 3,91 | -%3,46 | AUD 4,10 | AUD 4,10 | AUD 3,91 | 2,47M |
| 2026-09-17 | AUD 4,05 | +%0,50 | AUD 4,02 | AUD 4,09 | AUD 4,01 | 362,79K |
| 2026-09-16 | AUD 4,03 | +%0,50 | AUD 4,00 | AUD 4,05 | AUD 3,94 | 367,59K |
| 2026-09-15 | AUD 4,01 | %0,00 | AUD 4,04 | AUD 4,13 | AUD 3,98 | 852,67K |
| 2026-09-14 | AUD 4,01 | -%1,23 | AUD 3,98 | AUD 4,04 | AUD 3,94 | 1,39M |
| 2026-09-11 | AUD 4,06 | +%0,25 | AUD 4,06 | AUD 4,09 | AUD 4,01 | 569,35K |
| 2026-09-10 | AUD 4,05 | +%0,25 | AUD 4,03 | AUD 4,12 | AUD 4,00 | 619,52K |
| 2026-09-09 | AUD 4,04 | -%0,25 | AUD 4,06 | AUD 4,16 | AUD 4,01 | 848,84K |
| 2026-09-08 | AUD 4,05 | -%2,17 | AUD 4,14 | AUD 4,17 | AUD 4,05 | 239,29K |
| 2026-09-07 | AUD 4,14 | -%0,24 | AUD 4,15 | AUD 4,20 | AUD 4,12 | 1,29M |
| 2026-09-04 | AUD 4,15 | +%0,73 | AUD 4,17 | AUD 4,17 | AUD 4,08 | 444,08K |
| 2026-09-03 | AUD 4,12 | +%0,49 | AUD 4,10 | AUD 4,16 | AUD 4,07 | 492,15K |
| 2026-09-02 | AUD 4,10 | -%1,68 | AUD 4,15 | AUD 4,16 | AUD 4,06 | 1,72M |
| 2026-09-01 | AUD 4,17 | -%1,88 | AUD 4,25 | AUD 4,25 | AUD 4,15 | 438,27K |
| 2026-08-31 | AUD 4,25 | -%1,39 | AUD 4,31 | AUD 4,32 | AUD 4,21 | 550,18K |
| 2026-08-28 | AUD 4,31 | -%1,82 | AUD 4,41 | AUD 4,41 | AUD 4,24 | 480,50K |
| 2026-08-27 | AUD 4,39 | -%3,52 | AUD 4,49 | AUD 4,56 | AUD 4,29 | 1,86M |
| 2026-08-26 | AUD 4,55 | -%4,81 | AUD 5,12 | AUD 5,25 | AUD 4,50 | 2,11M |
| 2026-08-25 | AUD 4,78 | +%0,42 | AUD 4,82 | AUD 4,89 | AUD 4,67 | 276,27K |
| 2026-08-24 | AUD 4,76 | +%1,71 | AUD 4,70 | AUD 4,88 | AUD 4,57 | 439,11K |
| 2026-08-21 | AUD 4,68 | +%1,08 | AUD 4,70 | AUD 4,72 | AUD 4,60 | 218,36K |
| 2026-08-20 | AUD 4,63 | +%1,98 | AUD 4,52 | AUD 4,65 | AUD 4,48 | 348,79K |
| 2026-08-19 | AUD 4,54 | -%1,30 | AUD 4,68 | AUD 4,68 | AUD 4,47 | 540,73K |
| 2026-08-18 | AUD 4,60 | -%1,92 | AUD 4,58 | AUD 4,67 | AUD 4,58 | 406,98K |
| 2026-08-17 | AUD 4,69 | -%0,85 | AUD 4,74 | AUD 4,74 | AUD 4,62 | 153,40K |
| 2026-08-14 | AUD 4,73 | +%0,85 | AUD 4,68 | AUD 4,73 | AUD 4,64 | 154,71K |
| 2026-08-13 | AUD 4,69 | +%0,21 | AUD 4,68 | AUD 4,72 | AUD 4,61 | 170,77K |
| 2026-08-12 | AUD 4,68 | %0,00 | AUD 4,68 | AUD 4,70 | AUD 4,60 | 266,29K |
| 2026-08-11 | AUD 4,68 | -%0,85 | AUD 4,73 | AUD 4,73 | AUD 4,60 | 260,92K |
| 2026-08-10 | AUD 4,72 | +%1,29 | AUD 4,67 | AUD 4,72 | AUD 4,62 | 217,30K |
| 2026-08-07 | AUD 4,66 | +%3,10 | AUD 4,51 | AUD 4,67 | AUD 4,51 | 213,92K |
| 2026-08-06 | AUD 4,52 | %0,00 | AUD 4,44 | AUD 4,55 | AUD 4,44 | 136,29K |
| 2026-08-05 | AUD 4,52 | -%0,22 | AUD 4,53 | AUD 4,61 | AUD 4,47 | 378,98K |
| 2026-08-04 | AUD 4,53 | +%2,26 | AUD 4,47 | AUD 4,53 | AUD 4,45 | 341,55K |
| 2026-08-03 | AUD 4,43 | %0,00 | AUD 4,41 | AUD 4,44 | AUD 4,39 | 93,76K |
| 2026-07-31 | AUD 4,43 | -%0,23 | AUD 4,49 | AUD 4,49 | AUD 4,39 | 159,71K |
| 2026-07-30 | AUD 4,44 | -%0,22 | AUD 4,45 | AUD 4,58 | AUD 4,41 | 268,25K |
| 2026-07-29 | AUD 4,45 | +%2,06 | AUD 4,43 | AUD 4,58 | AUD 4,36 | 794,85K |
| 2026-07-28 | AUD 4,36 | +%1,87 | AUD 4,26 | AUD 4,36 | AUD 4,25 | 357,82K |
| 2026-07-27 | AUD 4,28 | +%0,23 | AUD 4,33 | AUD 4,33 | AUD 4,23 | 107,72K |
| 2026-07-24 | AUD 4,27 | -%0,23 | AUD 4,28 | AUD 4,32 | AUD 4,22 | 292,66K |
| 2026-07-23 | AUD 4,28 | +%0,23 | AUD 4,30 | AUD 4,35 | AUD 4,25 | 175,70K |
| 2026-07-22 | AUD 4,27 | +%0,95 | AUD 4,26 | AUD 4,27 | AUD 4,22 | 147,35K |
| 2026-07-21 | AUD 4,23 | -%1,17 | AUD 4,30 | AUD 4,30 | AUD 4,19 | 298,32K |
| 2026-07-20 | AUD 4,28 | %0,00 | AUD 4,28 | AUD 4,32 | AUD 4,25 | 118,90K |
| 2026-07-17 | AUD 4,28 | +%0,47 | AUD 4,23 | AUD 4,33 | AUD 4,23 | 316,94K |
| 2026-07-16 | AUD 4,26 | +%0,71 | AUD 4,22 | AUD 4,28 | AUD 4,22 | 384,88K |
| 2026-07-15 | AUD 4,23 | +%0,24 | AUD 4,16 | AUD 4,24 | AUD 4,16 | 235,72K |
| 2026-07-14 | AUD 4,22 | -%1,40 | AUD 4,20 | AUD 4,24 | AUD 4,18 | 273,46K |
| 2026-07-13 | AUD 4,28 | -%1,38 | AUD 4,34 | AUD 4,34 | AUD 4,24 | 315,01K |
| 2026-07-10 | AUD 4,34 | +%0,70 | AUD 4,31 | AUD 4,36 | AUD 4,30 | 287,56K |
| 2026-07-09 | AUD 4,31 | -%0,46 | AUD 4,50 | AUD 4,50 | AUD 4,25 | 392,79K |
| 2026-07-08 | AUD 4,33 | +%0,23 | AUD 4,28 | AUD 4,36 | AUD 4,18 | 506,68K |
| 2026-07-07 | AUD 4,32 | +%1,41 | AUD 4,25 | AUD 4,37 | AUD 4,24 | 363,77K |
| 2026-07-06 | AUD 4,26 | -%1,62 | AUD 4,34 | AUD 4,35 | AUD 4,24 | 284,05K |
| 2026-07-03 | AUD 4,33 | -%0,46 | AUD 4,35 | AUD 4,37 | AUD 4,28 | 190,37K |
| 2026-07-02 | AUD 4,35 | -%2,03 | AUD 4,45 | AUD 4,53 | AUD 4,29 | 568,29K |
| 2026-07-01 | AUD 4,44 | -%0,67 | AUD 4,47 | AUD 4,57 | AUD 4,39 | 714,42K |
| 2026-06-30 | AUD 4,47 | +%2,05 | AUD 4,40 | AUD 4,49 | AUD 4,35 | 841,85K |
| 2026-06-29 | AUD 4,38 | +%2,10 | AUD 4,29 | AUD 4,44 | AUD 4,25 | 570,54K |
| 2026-06-26 | AUD 4,29 | -%1,15 | AUD 4,32 | AUD 4,34 | AUD 4,25 | 691,87K |
| 2026-06-25 | AUD 4,34 | -%0,91 | AUD 4,36 | AUD 4,39 | AUD 4,30 | 440,27K |
| 2026-06-24 | AUD 4,38 | +%0,92 | AUD 4,37 | AUD 4,40 | AUD 4,33 | 515,68K |
| 2026-06-23 | AUD 4,34 | -%1,14 | AUD 4,38 | AUD 4,44 | AUD 4,33 | 355,47K |
| 2026-06-22 | AUD 4,39 | -%0,23 | AUD 4,30 | AUD 4,43 | AUD 4,30 | 336,11K |
| 2026-06-19 | AUD 4,40 | -%2,22 | AUD 4,50 | AUD 4,51 | AUD 4,39 | 441,80K |
| 2026-06-18 | AUD 4,50 | +%0,67 | AUD 4,47 | AUD 4,50 | AUD 4,44 | 607,87K |
| 2026-06-17 | AUD 4,47 | +%1,36 | AUD 4,47 | AUD 4,53 | AUD 4,41 | 470,24K |
| 2026-06-16 | AUD 4,41 | +%1,15 | AUD 4,34 | AUD 4,44 | AUD 4,32 | 405,57K |
| 2026-06-15 | AUD 4,36 | +%3,32 | AUD 4,23 | AUD 4,37 | AUD 4,23 | 361,13K |
| 2026-06-12 | AUD 4,22 | +%0,48 | AUD 4,19 | AUD 4,32 | AUD 4,18 | 561,80K |
| 2026-06-11 | AUD 4,20 | -%1,18 | AUD 4,25 | AUD 4,26 | AUD 4,13 | 760,39K |
| 2026-06-10 | AUD 4,25 | +%1,19 | AUD 4,16 | AUD 4,25 | AUD 4,14 | 801,09K |
| 2026-06-09 | AUD 4,20 | %0,00 | AUD 4,20 | AUD 4,27 | AUD 4,16 | 1,84M |
| 2026-06-05 | AUD 4,20 | -%2,10 | AUD 4,29 | AUD 4,31 | AUD 4,16 | 1,17M |
| 2026-06-04 | AUD 4,29 | %0,00 | AUD 4,23 | AUD 4,39 | AUD 4,20 | 656,89K |
| 2026-06-03 | AUD 4,29 | +%1,18 | AUD 4,19 | AUD 4,31 | AUD 4,18 | 496,20K |
| 2026-06-02 | AUD 4,24 | -%0,24 | AUD 4,24 | AUD 4,35 | AUD 4,22 | 542,15K |
| 2026-06-01 | AUD 4,25 | -%5,56 | AUD 4,50 | AUD 4,50 | AUD 4,25 | 852,68K |
| 2026-05-29 | AUD 4,50 | +%5,14 | AUD 4,30 | AUD 4,50 | AUD 4,25 | 1,31M |