L1 Group Limited L1G
ASX · Avustralya · Finans
AUD 1,12-0,01 (-%1,32)
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 1,12 | -%1,32 | AUD 1,13 | AUD 1,14 | AUD 1,12 | 116,47K |
| 2026-10-01 | AUD 1,13 | -%2,58 | AUD 1,16 | AUD 1,16 | AUD 1,13 | 1,19M |
| 2026-09-30 | AUD 1,16 | +%0,43 | AUD 1,15 | AUD 1,17 | AUD 1,15 | 1,85M |
| 2026-09-29 | AUD 1,16 | %0,00 | AUD 1,16 | AUD 1,18 | AUD 1,15 | 1,38M |
| 2026-09-28 | AUD 1,16 | -%0,85 | AUD 1,15 | AUD 1,16 | AUD 1,14 | 1,44M |
| 2026-09-25 | AUD 1,17 | -%2,50 | AUD 1,20 | AUD 1,21 | AUD 1,15 | 1,90M |
| 2026-09-24 | AUD 1,20 | -%0,83 | AUD 1,20 | AUD 1,22 | AUD 1,18 | 2,20M |
| 2026-09-23 | AUD 1,21 | +%2,11 | AUD 1,19 | AUD 1,23 | AUD 1,18 | 2,85M |
| 2026-09-22 | AUD 1,18 | +%3,95 | AUD 1,18 | AUD 1,19 | AUD 1,15 | 2,89M |
| 2026-09-21 | AUD 1,14 | +%4,59 | AUD 1,09 | AUD 1,15 | AUD 1,08 | 2,00M |
| 2026-09-18 | AUD 1,09 | -%0,91 | AUD 1,10 | AUD 1,11 | AUD 1,08 | 8,05M |
| 2026-09-17 | AUD 1,10 | -%0,45 | AUD 1,08 | AUD 1,10 | AUD 1,08 | 1,98M |
| 2026-09-16 | AUD 1,11 | -%0,45 | AUD 1,12 | AUD 1,12 | AUD 1,08 | 2,47M |
| 2026-09-15 | AUD 1,11 | -%0,89 | AUD 1,13 | AUD 1,13 | AUD 1,10 | 1,39M |
| 2026-09-14 | AUD 1,12 | -%0,88 | AUD 1,13 | AUD 1,13 | AUD 1,10 | 4,19M |
| 2026-09-11 | AUD 1,13 | -%2,59 | AUD 1,16 | AUD 1,16 | AUD 1,13 | 1,96M |
| 2026-09-10 | AUD 1,16 | -%2,52 | AUD 1,19 | AUD 1,20 | AUD 1,15 | 3,77M |
| 2026-09-09 | AUD 1,19 | +%1,71 | AUD 1,16 | AUD 1,20 | AUD 1,16 | 3,06M |
| 2026-09-08 | AUD 1,17 | -%0,85 | AUD 1,17 | AUD 1,18 | AUD 1,15 | 1,77M |
| 2026-09-07 | AUD 1,18 | -%2,48 | AUD 1,25 | AUD 1,25 | AUD 1,16 | 2,16M |
| 2026-09-04 | AUD 1,21 | -%0,41 | AUD 1,22 | AUD 1,23 | AUD 1,20 | 1,54M |
| 2026-09-03 | AUD 1,22 | -%1,62 | AUD 1,24 | AUD 1,25 | AUD 1,20 | 1,42M |
| 2026-09-02 | AUD 1,24 | -%5,00 | AUD 1,30 | AUD 1,30 | AUD 1,23 | 2,57M |
| 2026-09-01 | AUD 1,30 | -%1,52 | AUD 1,30 | AUD 1,30 | AUD 1,25 | 2,91M |
| 2026-08-31 | AUD 1,32 | +%2,33 | AUD 1,30 | AUD 1,33 | AUD 1,27 | 4,33M |
| 2026-08-28 | AUD 1,29 | -%1,15 | AUD 1,30 | AUD 1,33 | AUD 1,29 | 1,59M |
| 2026-08-27 | AUD 1,30 | -%4,04 | AUD 1,37 | AUD 1,37 | AUD 1,30 | 2,00M |
| 2026-08-26 | AUD 1,36 | +%2,26 | AUD 1,34 | AUD 1,36 | AUD 1,30 | 3,02M |
| 2026-08-25 | AUD 1,33 | +%1,53 | AUD 1,31 | AUD 1,33 | AUD 1,28 | 3,08M |
| 2026-08-24 | AUD 1,31 | +%1,16 | AUD 1,29 | AUD 1,32 | AUD 1,27 | 2,10M |
| 2026-08-21 | AUD 1,29 | +%1,17 | AUD 1,28 | AUD 1,30 | AUD 1,25 | 2,08M |
| 2026-08-20 | AUD 1,28 | +%2,81 | AUD 1,25 | AUD 1,30 | AUD 1,24 | 6,71M |
| 2026-08-19 | AUD 1,25 | +%2,89 | AUD 1,23 | AUD 1,26 | AUD 1,18 | 4,11M |
| 2026-08-18 | AUD 1,21 | +%2,11 | AUD 1,22 | AUD 1,28 | AUD 1,21 | 11,29M |
| 2026-08-17 | AUD 1,18 | +%7,24 | AUD 1,15 | AUD 1,26 | AUD 1,13 | 7,52M |
| 2026-08-14 | AUD 1,11 | -%3,91 | AUD 1,13 | AUD 1,13 | AUD 1,11 | 1,26M |
| 2026-08-13 | AUD 1,15 | %0,00 | AUD 1,14 | AUD 1,15 | AUD 1,13 | 920,97K |
| 2026-08-12 | AUD 1,15 | +%3,60 | AUD 1,11 | AUD 1,16 | AUD 1,09 | 1,15M |
| 2026-08-11 | AUD 1,11 | +%2,30 | AUD 1,08 | AUD 1,12 | AUD 1,08 | 1,21M |
| 2026-08-10 | AUD 1,09 | +%0,46 | AUD 1,08 | AUD 1,11 | AUD 1,08 | 933,48K |
| 2026-08-07 | AUD 1,08 | -%1,82 | AUD 1,10 | AUD 1,10 | AUD 1,07 | 630,28K |
| 2026-08-06 | AUD 1,10 | -%0,90 | AUD 1,10 | AUD 1,13 | AUD 1,09 | 7,09M |
| 2026-08-05 | AUD 1,11 | +%5,21 | AUD 1,05 | AUD 1,11 | AUD 1,05 | 1,44M |
| 2026-08-04 | AUD 1,05 | +%3,43 | AUD 1,05 | AUD 1,08 | AUD 1,03 | 5,71M |
| 2026-08-03 | AUD 1,02 | -%0,97 | AUD 1,03 | AUD 1,05 | AUD 1,01 | 2,49M |
| 2026-07-31 | AUD 1,03 | -%0,96 | AUD 1,02 | AUD 1,06 | AUD 1,02 | 2,49M |
| 2026-07-30 | AUD 1,04 | -%1,89 | AUD 1,06 | AUD 1,06 | AUD 1,02 | 1,47M |
| 2026-07-29 | AUD 1,06 | -%1,40 | AUD 1,10 | AUD 1,10 | AUD 1,06 | 769,54K |
| 2026-07-28 | AUD 1,08 | -%0,92 | AUD 1,06 | AUD 1,08 | AUD 1,06 | 1,69M |
| 2026-07-27 | AUD 1,09 | +%0,93 | AUD 1,05 | AUD 1,11 | AUD 1,05 | 1,33M |
| 2026-07-24 | AUD 1,08 | -%1,38 | AUD 1,11 | AUD 1,15 | AUD 1,04 | 1,91M |
| 2026-07-23 | AUD 1,09 | -%0,91 | AUD 1,12 | AUD 1,14 | AUD 1,09 | 1,79M |
| 2026-07-22 | AUD 1,10 | +%1,85 | AUD 1,10 | AUD 1,12 | AUD 1,08 | 1,49M |
| 2026-07-21 | AUD 1,08 | +%0,93 | AUD 1,08 | AUD 1,10 | AUD 1,07 | 1,94M |
| 2026-07-20 | AUD 1,07 | -%3,60 | AUD 1,11 | AUD 1,14 | AUD 1,07 | 1,63M |
| 2026-07-17 | AUD 1,11 | -%5,13 | AUD 1,20 | AUD 1,20 | AUD 1,09 | 2,32M |
| 2026-07-16 | AUD 1,17 | +%3,54 | AUD 1,13 | AUD 1,17 | AUD 1,11 | 3,70M |
| 2026-07-15 | AUD 1,13 | -%3,83 | AUD 1,20 | AUD 1,20 | AUD 1,11 | 1,81M |
| 2026-07-14 | AUD 1,17 | -%2,89 | AUD 1,22 | AUD 1,22 | AUD 1,15 | 2,04M |
| 2026-07-13 | AUD 1,21 | -%1,63 | AUD 1,22 | AUD 1,24 | AUD 1,20 | 1,63M |
| 2026-07-10 | AUD 1,23 | %0,00 | AUD 1,24 | AUD 1,25 | AUD 1,22 | 2,21M |
| 2026-07-09 | AUD 1,23 | +%0,41 | AUD 1,21 | AUD 1,23 | AUD 1,21 | 1,35M |
| 2026-07-08 | AUD 1,23 | -%0,81 | AUD 1,24 | AUD 1,24 | AUD 1,18 | 1,48M |
| 2026-07-07 | AUD 1,24 | %0,00 | AUD 1,23 | AUD 1,27 | AUD 1,22 | 3,73M |
| 2026-07-06 | AUD 1,24 | +%2,92 | AUD 1,20 | AUD 1,24 | AUD 1,19 | 2,24M |
| 2026-07-03 | AUD 1,20 | +%0,84 | AUD 1,19 | AUD 1,22 | AUD 1,18 | 1,62M |
| 2026-07-02 | AUD 1,19 | +%2,59 | AUD 1,16 | AUD 1,19 | AUD 1,15 | 2,13M |
| 2026-07-01 | AUD 1,16 | +%2,65 | AUD 1,13 | AUD 1,18 | AUD 1,13 | 1,83M |
| 2026-06-30 | AUD 1,13 | +%1,80 | AUD 1,10 | AUD 1,14 | AUD 1,10 | 1,57M |
| 2026-06-29 | AUD 1,11 | -%0,45 | AUD 1,12 | AUD 1,13 | AUD 1,10 | 2,77M |
| 2026-06-26 | AUD 1,12 | -%2,19 | AUD 1,11 | AUD 1,14 | AUD 1,11 | 1,61M |
| 2026-06-25 | AUD 1,14 | -%2,56 | AUD 1,16 | AUD 1,17 | AUD 1,14 | 1,67M |
| 2026-06-24 | AUD 1,17 | +%1,74 | AUD 1,12 | AUD 1,19 | AUD 1,12 | 2,18M |
| 2026-06-23 | AUD 1,15 | -%0,43 | AUD 1,13 | AUD 1,17 | AUD 1,13 | 4,91M |
| 2026-06-22 | AUD 1,15 | +%0,43 | AUD 1,10 | AUD 1,16 | AUD 1,10 | 1,75M |
| 2026-06-19 | AUD 1,15 | +%1,77 | AUD 1,13 | AUD 1,15 | AUD 1,11 | 4,18M |
| 2026-06-18 | AUD 1,13 | -%0,44 | AUD 1,12 | AUD 1,14 | AUD 1,11 | 2,57M |
| 2026-06-17 | AUD 1,13 | +%4,13 | AUD 1,09 | AUD 1,14 | AUD 1,08 | 2,45M |
| 2026-06-16 | AUD 1,09 | +%3,81 | AUD 1,05 | AUD 1,09 | AUD 1,04 | 4,59M |
| 2026-06-15 | AUD 1,05 | +%0,96 | AUD 1,05 | AUD 1,10 | AUD 1,04 | 4,62M |
| 2026-06-12 | AUD 1,04 | -%0,48 | AUD 1,04 | AUD 1,08 | AUD 1,03 | 2,62M |
| 2026-06-11 | AUD 1,04 | -%0,48 | AUD 1,05 | AUD 1,05 | AUD 1,00 | 4,04M |
| 2026-06-10 | AUD 1,05 | +%2,94 | AUD 1,02 | AUD 1,06 | AUD 1,02 | 2,27M |
| 2026-06-09 | AUD 1,02 | -%0,49 | AUD 1,02 | AUD 1,04 | AUD 1,01 | 3,09M |
| 2026-06-05 | AUD 1,02 | +%0,99 | AUD 1,02 | AUD 1,04 | AUD 1,01 | 1,73M |
| 2026-06-04 | AUD 1,01 | %0,00 | AUD 1,01 | AUD 1,02 | AUD 0,98 | 1,84M |
| 2026-06-03 | AUD 1,01 | -%2,87 | AUD 1,04 | AUD 1,04 | AUD 1,00 | 2,33M |
| 2026-06-02 | AUD 1,04 | -%1,88 | AUD 1,06 | AUD 1,06 | AUD 1,03 | 2,20M |
| 2026-06-01 | AUD 1,07 | +%0,95 | AUD 1,03 | AUD 1,07 | AUD 1,03 | 1,92M |
| 2026-05-29 | AUD 1,05 | +%3,94 | AUD 1,01 | AUD 1,05 | AUD 1,00 | 5,58M |