Kina Securities Ltd. KSL
ASX · Avustralya · Finans
AUD 1,070,00 (%0,00)
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 1,07 | %0,00 | AUD 1,10 | AUD 1,10 | AUD 1,07 | 6,89K |
| 2026-10-01 | AUD 1,07 | -%2,28 | AUD 1,07 | AUD 1,08 | AUD 1,06 | 127,16K |
| 2026-09-30 | AUD 1,10 | +%3,30 | AUD 1,06 | AUD 1,10 | AUD 1,06 | 244,52K |
| 2026-09-29 | AUD 1,06 | -%0,47 | AUD 1,06 | AUD 1,07 | AUD 1,05 | 84,07K |
| 2026-09-28 | AUD 1,07 | +%1,91 | AUD 1,04 | AUD 1,07 | AUD 1,04 | 57,49K |
| 2026-09-25 | AUD 1,04 | -%1,88 | AUD 1,10 | AUD 1,10 | AUD 1,04 | 439,54K |
| 2026-09-24 | AUD 1,07 | +%0,47 | AUD 1,06 | AUD 1,07 | AUD 1,05 | 165,11K |
| 2026-09-23 | AUD 1,06 | -%0,93 | AUD 1,07 | AUD 1,09 | AUD 1,06 | 144,87K |
| 2026-09-22 | AUD 1,07 | -%1,83 | AUD 1,09 | AUD 1,09 | AUD 1,07 | 90,23K |
| 2026-09-21 | AUD 1,09 | +%1,87 | AUD 1,08 | AUD 1,10 | AUD 1,08 | 51,39K |
| 2026-09-18 | AUD 1,07 | +%1,90 | AUD 1,07 | AUD 1,09 | AUD 1,07 | 161,00K |
| 2026-09-17 | AUD 1,05 | -%1,87 | AUD 1,07 | AUD 1,08 | AUD 1,05 | 88,69K |
| 2026-09-16 | AUD 1,07 | -%0,47 | AUD 1,09 | AUD 1,09 | AUD 1,06 | 197,13K |
| 2026-09-15 | AUD 1,08 | -%0,46 | AUD 1,08 | AUD 1,10 | AUD 1,07 | 170,03K |
| 2026-09-14 | AUD 1,08 | %0,00 | AUD 1,08 | AUD 1,10 | AUD 1,08 | 196,15K |
| 2026-09-11 | AUD 1,08 | -%2,26 | AUD 1,11 | AUD 1,11 | AUD 1,07 | 318,49K |
| 2026-09-10 | AUD 1,11 | -%1,34 | AUD 1,12 | AUD 1,12 | AUD 1,10 | 114,55K |
| 2026-09-09 | AUD 1,12 | -%2,61 | AUD 1,15 | AUD 1,15 | AUD 1,10 | 507,01K |
| 2026-09-08 | AUD 1,15 | -%1,71 | AUD 1,19 | AUD 1,19 | AUD 1,13 | 287,05K |
| 2026-09-07 | AUD 1,17 | -%1,68 | AUD 1,17 | AUD 1,19 | AUD 1,17 | 340,28K |
| 2026-09-04 | AUD 1,19 | -%0,83 | AUD 1,19 | AUD 1,19 | AUD 1,16 | 171,51K |
| 2026-09-03 | AUD 1,20 | +%0,42 | AUD 1,20 | AUD 1,20 | AUD 1,19 | 81,39K |
| 2026-09-02 | AUD 1,20 | %0,00 | AUD 1,20 | AUD 1,20 | AUD 1,20 | 94,96K |
| 2026-09-01 | AUD 1,20 | -%0,42 | AUD 1,20 | AUD 1,20 | AUD 1,19 | 121,35K |
| 2026-08-31 | AUD 1,20 | +%0,42 | AUD 1,20 | AUD 1,21 | AUD 1,18 | 274,74K |
| 2026-08-28 | AUD 1,20 | -%0,42 | AUD 1,20 | AUD 1,21 | AUD 1,20 | 152,18K |
| 2026-08-27 | AUD 1,20 | +%0,42 | AUD 1,21 | AUD 1,22 | AUD 1,19 | 142,92K |
| 2026-08-26 | AUD 1,20 | -%0,42 | AUD 1,21 | AUD 1,22 | AUD 1,20 | 91,54K |
| 2026-08-25 | AUD 1,20 | %0,00 | AUD 1,21 | AUD 1,21 | AUD 1,19 | 291,46K |
| 2026-08-24 | AUD 1,20 | %0,00 | AUD 1,20 | AUD 1,20 | AUD 1,20 | 116,85K |
| 2026-08-21 | AUD 1,20 | %0,00 | AUD 1,20 | AUD 1,21 | AUD 1,20 | 182,16K |
| 2026-08-20 | AUD 1,20 | %0,00 | AUD 1,22 | AUD 1,22 | AUD 1,20 | 481,59K |
| 2026-08-19 | AUD 1,20 | -%2,04 | AUD 1,21 | AUD 1,23 | AUD 1,20 | 302,86K |
| 2026-08-18 | AUD 1,23 | +%1,24 | AUD 1,21 | AUD 1,23 | AUD 1,20 | 209,22K |
| 2026-08-17 | AUD 1,21 | %0,00 | AUD 1,21 | AUD 1,22 | AUD 1,20 | 110,85K |
| 2026-08-14 | AUD 1,21 | -%0,82 | AUD 1,24 | AUD 1,25 | AUD 1,21 | 138,45K |
| 2026-08-13 | AUD 1,22 | +%0,83 | AUD 1,24 | AUD 1,24 | AUD 1,21 | 172,72K |
| 2026-08-12 | AUD 1,21 | -%1,63 | AUD 1,25 | AUD 1,26 | AUD 1,21 | 160,12K |
| 2026-08-11 | AUD 1,23 | %0,00 | AUD 1,25 | AUD 1,25 | AUD 1,22 | 124,22K |
| 2026-08-10 | AUD 1,23 | +%0,41 | AUD 1,23 | AUD 1,23 | AUD 1,22 | 226,73K |
| 2026-08-07 | AUD 1,23 | %0,00 | AUD 1,24 | AUD 1,24 | AUD 1,22 | 88,81K |
| 2026-08-06 | AUD 1,23 | %0,00 | AUD 1,24 | AUD 1,24 | AUD 1,23 | 96,09K |
| 2026-08-05 | AUD 1,23 | %0,00 | AUD 1,23 | AUD 1,26 | AUD 1,23 | 259,99K |
| 2026-08-04 | AUD 1,23 | %0,00 | AUD 1,24 | AUD 1,24 | AUD 1,23 | 55,53K |
| 2026-08-03 | AUD 1,23 | -%1,21 | AUD 1,24 | AUD 1,24 | AUD 1,23 | 51,97K |
| 2026-07-31 | AUD 1,24 | +%0,40 | AUD 1,24 | AUD 1,24 | AUD 1,22 | 214,20K |
| 2026-07-30 | AUD 1,24 | -%1,59 | AUD 1,24 | AUD 1,24 | AUD 1,22 | 546,70K |
| 2026-07-29 | AUD 1,25 | -%1,18 | AUD 1,25 | AUD 1,26 | AUD 1,25 | 108,40K |
| 2026-07-28 | AUD 1,27 | +%2,42 | AUD 1,26 | AUD 1,27 | AUD 1,24 | 147,80K |
| 2026-07-27 | AUD 1,24 | %0,00 | AUD 1,25 | AUD 1,26 | AUD 1,24 | 78,54K |
| 2026-07-24 | AUD 1,24 | -%0,80 | AUD 1,25 | AUD 1,25 | AUD 1,24 | 231,96K |
| 2026-07-23 | AUD 1,25 | +%0,40 | AUD 1,26 | AUD 1,26 | AUD 1,25 | 79,84K |
| 2026-07-22 | AUD 1,25 | +%0,40 | AUD 1,25 | AUD 1,25 | AUD 1,24 | 224,39K |
| 2026-07-21 | AUD 1,24 | -%0,40 | AUD 1,25 | AUD 1,25 | AUD 1,24 | 253,06K |
| 2026-07-20 | AUD 1,25 | +%1,22 | AUD 1,25 | AUD 1,25 | AUD 1,23 | 70,67K |
| 2026-07-17 | AUD 1,23 | -%1,60 | AUD 1,26 | AUD 1,26 | AUD 1,23 | 254,26K |
| 2026-07-16 | AUD 1,25 | +%2,88 | AUD 1,22 | AUD 1,25 | AUD 1,22 | 395,67K |
| 2026-07-15 | AUD 1,22 | -%0,41 | AUD 1,22 | AUD 1,24 | AUD 1,21 | 104,40K |
| 2026-07-14 | AUD 1,22 | -%0,41 | AUD 1,24 | AUD 1,24 | AUD 1,22 | 264,55K |
| 2026-07-13 | AUD 1,23 | -%4,67 | AUD 1,27 | AUD 1,27 | AUD 1,22 | 510,85K |
| 2026-07-10 | AUD 1,28 | +%4,05 | AUD 1,25 | AUD 1,28 | AUD 1,24 | 200,73K |
| 2026-07-09 | AUD 1,24 | -%0,40 | AUD 1,25 | AUD 1,25 | AUD 1,23 | 244,04K |
| 2026-07-08 | AUD 1,24 | -%2,36 | AUD 1,27 | AUD 1,28 | AUD 1,23 | 418,50K |
| 2026-07-07 | AUD 1,27 | -%1,93 | AUD 1,29 | AUD 1,30 | AUD 1,25 | 585,16K |
| 2026-07-06 | AUD 1,29 | -%0,77 | AUD 1,30 | AUD 1,31 | AUD 1,29 | 131,51K |
| 2026-07-03 | AUD 1,30 | +%0,38 | AUD 1,29 | AUD 1,31 | AUD 1,29 | 298,37K |
| 2026-07-02 | AUD 1,30 | +%0,78 | AUD 1,30 | AUD 1,30 | AUD 1,28 | 109,42K |
| 2026-07-01 | AUD 1,29 | -%0,39 | AUD 1,29 | AUD 1,30 | AUD 1,26 | 297,93K |
| 2026-06-30 | AUD 1,29 | -%2,63 | AUD 1,32 | AUD 1,32 | AUD 1,29 | 402,40K |
| 2026-06-29 | AUD 1,33 | %0,00 | AUD 1,33 | AUD 1,34 | AUD 1,32 | 341,64K |
| 2026-06-26 | AUD 1,33 | +%0,76 | AUD 1,35 | AUD 1,35 | AUD 1,33 | 199,84K |
| 2026-06-25 | AUD 1,32 | -%0,38 | AUD 1,33 | AUD 1,34 | AUD 1,32 | 341,78K |
| 2026-06-24 | AUD 1,33 | -%2,57 | AUD 1,34 | AUD 1,35 | AUD 1,32 | 263,52K |
| 2026-06-23 | AUD 1,36 | -%1,45 | AUD 1,38 | AUD 1,38 | AUD 1,35 | 260,43K |
| 2026-06-22 | AUD 1,38 | +%2,99 | AUD 1,35 | AUD 1,38 | AUD 1,33 | 93,08K |
| 2026-06-19 | AUD 1,34 | -%2,90 | AUD 1,38 | AUD 1,38 | AUD 1,34 | 71,14K |
| 2026-06-18 | AUD 1,38 | +%2,60 | AUD 1,36 | AUD 1,38 | AUD 1,35 | 108,64K |
| 2026-06-17 | AUD 1,35 | +%0,75 | AUD 1,33 | AUD 1,37 | AUD 1,33 | 219,53K |
| 2026-06-16 | AUD 1,34 | +%1,14 | AUD 1,34 | AUD 1,34 | AUD 1,32 | 205,24K |
| 2026-06-15 | AUD 1,32 | -%2,22 | AUD 1,35 | AUD 1,36 | AUD 1,32 | 861,02K |
| 2026-06-12 | AUD 1,35 | +%0,37 | AUD 1,35 | AUD 1,35 | AUD 1,34 | 329,53K |
| 2026-06-11 | AUD 1,35 | +%0,37 | AUD 1,34 | AUD 1,35 | AUD 1,34 | 50,05K |
| 2026-06-10 | AUD 1,34 | -%0,74 | AUD 1,35 | AUD 1,35 | AUD 1,33 | 271,57K |
| 2026-06-09 | AUD 1,35 | %0,00 | AUD 1,34 | AUD 1,36 | AUD 1,34 | 530,42K |
| 2026-06-05 | AUD 1,35 | -%1,46 | AUD 1,36 | AUD 1,38 | AUD 1,35 | 65,76K |
| 2026-06-04 | AUD 1,37 | +%2,24 | AUD 1,36 | AUD 1,37 | AUD 1,35 | 210,68K |
| 2026-06-03 | AUD 1,34 | +%0,37 | AUD 1,36 | AUD 1,37 | AUD 1,34 | 217,88K |
| 2026-06-02 | AUD 1,34 | -%2,55 | AUD 1,37 | AUD 1,37 | AUD 1,34 | 190,63K |
| 2026-06-01 | AUD 1,37 | +%3,01 | AUD 1,32 | AUD 1,37 | AUD 1,32 | 525,70K |
| 2026-05-29 | AUD 1,33 | -%1,48 | AUD 1,37 | AUD 1,37 | AUD 1,32 | 437,54K |