Kelly Partners Group Holdings Ltd. KPG
ASX · Avustralya · Ticari Hizmetler
AUD 4,34+0,19 (+%4,58)
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 4,32 | +%4,10 | AUD 4,15 | AUD 4,33 | AUD 4,15 | 16,14K |
| 2026-10-01 | AUD 4,15 | -%0,48 | AUD 4,11 | AUD 4,19 | AUD 4,11 | 26,59K |
| 2026-09-30 | AUD 4,17 | -%3,92 | AUD 4,29 | AUD 4,29 | AUD 4,17 | 13,30K |
| 2026-09-29 | AUD 4,34 | +%3,33 | AUD 4,24 | AUD 4,34 | AUD 4,18 | 25,13K |
| 2026-09-28 | AUD 4,20 | -%1,64 | AUD 4,25 | AUD 4,25 | AUD 4,11 | 60,17K |
| 2026-09-25 | AUD 4,27 | -%1,61 | AUD 4,26 | AUD 4,34 | AUD 4,11 | 130,57K |
| 2026-09-24 | AUD 4,34 | -%1,36 | AUD 4,30 | AUD 4,34 | AUD 4,16 | 111,28K |
| 2026-09-23 | AUD 4,40 | -%6,38 | AUD 4,64 | AUD 4,70 | AUD 4,29 | 180,27K |
| 2026-09-22 | AUD 4,70 | -%2,69 | AUD 4,85 | AUD 4,85 | AUD 4,22 | 127,51K |
| 2026-09-21 | AUD 4,83 | -%3,40 | AUD 5,02 | AUD 5,09 | AUD 4,74 | 26,69K |
| 2026-09-18 | AUD 5,00 | +%6,61 | AUD 4,85 | AUD 5,00 | AUD 4,80 | 54,60K |
| 2026-09-17 | AUD 4,69 | -%0,42 | AUD 4,80 | AUD 4,84 | AUD 4,50 | 30,55K |
| 2026-09-16 | AUD 4,71 | +%2,61 | AUD 4,60 | AUD 4,82 | AUD 4,60 | 23,53K |
| 2026-09-15 | AUD 4,59 | -%2,55 | AUD 4,70 | AUD 4,71 | AUD 4,55 | 41,32K |
| 2026-09-14 | AUD 4,71 | -%3,68 | AUD 4,83 | AUD 4,91 | AUD 4,63 | 12,80K |
| 2026-09-11 | AUD 4,89 | %0,00 | AUD 4,80 | AUD 4,90 | AUD 4,71 | 65,64K |
| 2026-09-10 | AUD 4,89 | +%1,66 | AUD 5,29 | AUD 5,30 | AUD 4,77 | 26,23K |
| 2026-09-09 | AUD 4,81 | -%3,80 | AUD 4,94 | AUD 5,23 | AUD 4,81 | 55,49K |
| 2026-09-08 | AUD 5,00 | +%4,38 | AUD 4,86 | AUD 5,00 | AUD 4,82 | 31,55K |
| 2026-09-07 | AUD 4,79 | -%5,34 | AUD 5,25 | AUD 5,27 | AUD 4,75 | 67,58K |
| 2026-09-04 | AUD 5,06 | +%2,02 | AUD 4,99 | AUD 5,09 | AUD 4,75 | 48,58K |
| 2026-09-03 | AUD 4,96 | +%3,33 | AUD 4,80 | AUD 5,04 | AUD 4,66 | 64,46K |
| 2026-09-02 | AUD 4,80 | -%2,04 | AUD 4,99 | AUD 4,99 | AUD 4,76 | 34,86K |
| 2026-09-01 | AUD 4,90 | +%4,26 | AUD 4,80 | AUD 4,90 | AUD 4,68 | 69,26K |
| 2026-08-31 | AUD 4,70 | +%1,08 | AUD 4,70 | AUD 4,80 | AUD 4,50 | 28,87K |
| 2026-08-28 | AUD 4,65 | +%2,20 | AUD 4,70 | AUD 4,70 | AUD 4,38 | 456,96K |
| 2026-08-27 | AUD 4,55 | -%0,22 | AUD 4,61 | AUD 4,70 | AUD 4,43 | 31,18K |
| 2026-08-26 | AUD 4,56 | -%2,98 | AUD 4,65 | AUD 4,68 | AUD 4,44 | 45,55K |
| 2026-08-25 | AUD 4,70 | +%8,80 | AUD 4,25 | AUD 4,70 | AUD 4,23 | 118,71K |
| 2026-08-24 | AUD 4,32 | -%1,59 | AUD 4,40 | AUD 4,40 | AUD 4,21 | 107,13K |
| 2026-08-21 | AUD 4,39 | +%0,23 | AUD 4,28 | AUD 4,40 | AUD 4,27 | 40,69K |
| 2026-08-20 | AUD 4,38 | -%0,45 | AUD 4,38 | AUD 4,39 | AUD 4,28 | 19,52K |
| 2026-08-19 | AUD 4,40 | +%3,04 | AUD 4,35 | AUD 4,40 | AUD 4,28 | 70,33K |
| 2026-08-18 | AUD 4,27 | -%2,73 | AUD 4,35 | AUD 4,35 | AUD 4,02 | 72,22K |
| 2026-08-17 | AUD 4,39 | -%0,23 | AUD 4,40 | AUD 4,40 | AUD 4,32 | 41,92K |
| 2026-08-14 | AUD 4,40 | %0,00 | AUD 4,36 | AUD 4,40 | AUD 4,26 | 20,26K |
| 2026-08-13 | AUD 4,40 | -%3,51 | AUD 4,56 | AUD 4,63 | AUD 4,29 | 98,18K |
| 2026-08-12 | AUD 4,56 | +%8,31 | AUD 4,38 | AUD 4,58 | AUD 4,26 | 93,09K |
| 2026-08-11 | AUD 4,21 | +%0,72 | AUD 4,27 | AUD 4,30 | AUD 4,20 | 27,09K |
| 2026-08-10 | AUD 4,18 | -%3,91 | AUD 4,35 | AUD 4,38 | AUD 4,18 | 86,48K |
| 2026-08-07 | AUD 4,35 | +%0,23 | AUD 4,34 | AUD 4,40 | AUD 4,27 | 9,38K |
| 2026-08-06 | AUD 4,34 | -%2,69 | AUD 4,40 | AUD 4,43 | AUD 4,16 | 111,71K |
| 2026-08-05 | AUD 4,46 | +%4,94 | AUD 4,30 | AUD 4,47 | AUD 4,26 | 49,14K |
| 2026-08-04 | AUD 4,25 | +%3,66 | AUD 4,21 | AUD 4,50 | AUD 4,20 | 16,25K |
| 2026-08-03 | AUD 4,10 | %0,00 | AUD 4,20 | AUD 4,24 | AUD 4,06 | 34,69K |
| 2026-07-31 | AUD 4,10 | +%1,49 | AUD 4,00 | AUD 4,14 | AUD 4,00 | 11,98K |
| 2026-07-30 | AUD 4,04 | -%0,74 | AUD 4,17 | AUD 4,55 | AUD 4,00 | 85,32K |
| 2026-07-29 | AUD 4,07 | -%2,63 | AUD 4,25 | AUD 4,25 | AUD 4,07 | 45,24K |
| 2026-07-28 | AUD 4,18 | +%2,70 | AUD 4,19 | AUD 4,20 | AUD 4,03 | 21,09K |
| 2026-07-27 | AUD 4,07 | +%3,04 | AUD 3,92 | AUD 4,10 | AUD 3,92 | 32,81K |
| 2026-07-24 | AUD 3,95 | %0,00 | AUD 3,99 | AUD 3,99 | AUD 3,86 | 11,51K |
| 2026-07-23 | AUD 3,95 | -%1,74 | AUD 4,05 | AUD 4,05 | AUD 3,85 | 85,31K |
| 2026-07-22 | AUD 4,02 | -%1,95 | AUD 4,20 | AUD 4,37 | AUD 4,02 | 28,98K |
| 2026-07-21 | AUD 4,10 | +%0,74 | AUD 4,00 | AUD 4,19 | AUD 4,00 | 31,51K |
| 2026-07-20 | AUD 4,07 | +%5,17 | AUD 4,00 | AUD 4,10 | AUD 3,98 | 86,91K |
| 2026-07-17 | AUD 3,87 | -%3,49 | AUD 4,00 | AUD 4,03 | AUD 3,87 | 36,19K |
| 2026-07-16 | AUD 4,01 | +%1,52 | AUD 3,93 | AUD 4,07 | AUD 3,88 | 210,72K |
| 2026-07-15 | AUD 3,95 | +%0,77 | AUD 3,94 | AUD 4,25 | AUD 3,93 | 55,98K |
| 2026-07-14 | AUD 3,92 | +%1,29 | AUD 3,90 | AUD 3,95 | AUD 3,71 | 98,33K |
| 2026-07-13 | AUD 3,87 | -%2,27 | AUD 3,99 | AUD 4,00 | AUD 3,86 | 251,29K |
| 2026-07-10 | AUD 3,96 | +%3,13 | AUD 4,01 | AUD 4,10 | AUD 3,92 | 172,58K |
| 2026-07-09 | AUD 3,84 | +%2,40 | AUD 3,94 | AUD 3,94 | AUD 3,79 | 34,09K |
| 2026-07-08 | AUD 3,75 | -%2,60 | AUD 3,92 | AUD 3,92 | AUD 3,75 | 48,90K |
| 2026-07-07 | AUD 3,85 | -%0,26 | AUD 3,86 | AUD 3,92 | AUD 3,76 | 57,64K |
| 2026-07-06 | AUD 3,86 | -%4,22 | AUD 4,03 | AUD 4,10 | AUD 3,80 | 71,64K |
| 2026-07-03 | AUD 4,03 | +%6,90 | AUD 3,86 | AUD 4,03 | AUD 3,77 | 120,96K |
| 2026-07-02 | AUD 3,77 | -%1,57 | AUD 3,83 | AUD 3,86 | AUD 3,72 | 154,67K |
| 2026-07-01 | AUD 3,83 | +%1,06 | AUD 3,77 | AUD 3,88 | AUD 3,74 | 83,80K |
| 2026-06-30 | AUD 3,79 | -%0,26 | AUD 3,80 | AUD 3,93 | AUD 3,70 | 121,38K |
| 2026-06-29 | AUD 3,80 | +%4,97 | AUD 3,63 | AUD 3,82 | AUD 3,60 | 127,29K |
| 2026-06-26 | AUD 3,62 | +%1,40 | AUD 3,52 | AUD 3,65 | AUD 3,50 | 113,74K |
| 2026-06-25 | AUD 3,57 | -%2,19 | AUD 3,75 | AUD 3,75 | AUD 3,55 | 55,04K |
| 2026-06-24 | AUD 3,65 | +%7,35 | AUD 3,47 | AUD 3,65 | AUD 3,47 | 64,26K |
| 2026-06-23 | AUD 3,40 | -%3,68 | AUD 3,55 | AUD 3,57 | AUD 3,35 | 46,05K |
| 2026-06-22 | AUD 3,53 | -%1,12 | AUD 3,60 | AUD 3,60 | AUD 3,51 | 18,72K |
| 2026-06-19 | AUD 3,57 | -%4,55 | AUD 3,77 | AUD 3,77 | AUD 3,56 | 39,71K |
| 2026-06-18 | AUD 3,74 | %0,00 | AUD 3,80 | AUD 3,93 | AUD 3,70 | 50,00K |
| 2026-06-17 | AUD 3,74 | +%0,81 | AUD 3,69 | AUD 3,85 | AUD 3,63 | 119,37K |
| 2026-06-16 | AUD 3,71 | -%1,07 | AUD 3,72 | AUD 3,85 | AUD 3,70 | 70,84K |
| 2026-06-15 | AUD 3,75 | -%1,32 | AUD 3,83 | AUD 3,83 | AUD 3,67 | 94,73K |
| 2026-06-12 | AUD 3,80 | -%1,55 | AUD 3,90 | AUD 3,90 | AUD 3,70 | 91,23K |
| 2026-06-11 | AUD 3,86 | +%0,26 | AUD 3,85 | AUD 3,93 | AUD 3,82 | 171,92K |
| 2026-06-10 | AUD 3,85 | -%3,75 | AUD 4,00 | AUD 4,00 | AUD 3,84 | 145,24K |
| 2026-06-09 | AUD 4,00 | -%0,25 | AUD 4,01 | AUD 4,29 | AUD 3,96 | 196,65K |
| 2026-06-05 | AUD 4,01 | -%2,43 | AUD 4,08 | AUD 4,16 | AUD 4,00 | 141,15K |
| 2026-06-04 | AUD 4,11 | +%1,23 | AUD 4,46 | AUD 4,49 | AUD 4,06 | 63,21K |
| 2026-06-03 | AUD 4,06 | -%5,58 | AUD 4,29 | AUD 4,60 | AUD 4,06 | 61,50K |
| 2026-06-02 | AUD 4,30 | +%0,23 | AUD 4,67 | AUD 4,74 | AUD 4,07 | 166,33K |
| 2026-06-01 | AUD 4,29 | +%9,72 | AUD 4,10 | AUD 4,31 | AUD 4,04 | 75,41K |
| 2026-05-29 | AUD 3,91 | +%2,89 | AUD 3,82 | AUD 3,95 | AUD 3,81 | 60,27K |