L1 Gold Fund Limited LGF
ASX · Avustralya · Finans
AUD 2,34-0,01 (-%0,43)
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 2,36 | +%1,29 | AUD 2,36 | AUD 2,36 | AUD 2,36 | 13,91K |
| 2026-09-30 | AUD 2,33 | -%0,43 | AUD 2,35 | AUD 2,38 | AUD 2,31 | 644,28K |
| 2026-09-29 | AUD 2,34 | -%0,85 | AUD 2,31 | AUD 2,39 | AUD 2,27 | 760,23K |
| 2026-09-28 | AUD 2,36 | +%1,29 | AUD 2,32 | AUD 2,36 | AUD 2,29 | 712,28K |
| 2026-09-25 | AUD 2,33 | -%1,27 | AUD 2,35 | AUD 2,35 | AUD 2,31 | 257,34K |
| 2026-09-24 | AUD 2,36 | -%1,26 | AUD 2,37 | AUD 2,38 | AUD 2,33 | 624,11K |
| 2026-09-23 | AUD 2,39 | +%1,27 | AUD 2,35 | AUD 2,42 | AUD 2,35 | 820,14K |
| 2026-09-22 | AUD 2,36 | +%1,29 | AUD 2,34 | AUD 2,37 | AUD 2,33 | 551,04K |
| 2026-09-21 | AUD 2,33 | -%0,85 | AUD 2,33 | AUD 2,35 | AUD 2,33 | 466,12K |
| 2026-09-18 | AUD 2,35 | +%1,73 | AUD 2,33 | AUD 2,35 | AUD 2,33 | 1,07M |
| 2026-09-17 | AUD 2,31 | -%0,86 | AUD 2,30 | AUD 2,33 | AUD 2,27 | 616,19K |
| 2026-09-16 | AUD 2,33 | +%4,02 | AUD 2,25 | AUD 2,34 | AUD 2,23 | 1,00M |
| 2026-09-15 | AUD 2,24 | -%0,44 | AUD 2,24 | AUD 2,25 | AUD 2,23 | 915,22K |
| 2026-09-14 | AUD 2,25 | %0,00 | AUD 2,26 | AUD 2,26 | AUD 2,23 | 541,27K |
| 2026-09-11 | AUD 2,25 | -%0,44 | AUD 2,26 | AUD 2,26 | AUD 2,23 | 726,11K |
| 2026-09-10 | AUD 2,26 | %0,00 | AUD 2,26 | AUD 2,27 | AUD 2,25 | 1,01M |
| 2026-09-09 | AUD 2,26 | %0,00 | AUD 2,25 | AUD 2,26 | AUD 2,25 | 776,69K |
| 2026-09-08 | AUD 2,26 | +%0,89 | AUD 2,25 | AUD 2,26 | AUD 2,24 | 1,07M |
| 2026-09-07 | AUD 2,24 | -%1,32 | AUD 2,27 | AUD 2,27 | AUD 2,23 | 680,42K |
| 2026-09-04 | AUD 2,27 | +%1,34 | AUD 2,27 | AUD 2,27 | AUD 2,25 | 832,91K |
| 2026-09-03 | AUD 2,24 | +%0,45 | AUD 2,24 | AUD 2,25 | AUD 2,22 | 1,34M |
| 2026-09-02 | AUD 2,23 | -%0,89 | AUD 2,24 | AUD 2,24 | AUD 2,21 | 1,25M |
| 2026-09-01 | AUD 2,25 | -%1,32 | AUD 2,25 | AUD 2,26 | AUD 2,24 | 1,28M |
| 2026-08-31 | AUD 2,28 | -%4,20 | AUD 2,38 | AUD 2,40 | AUD 2,27 | 1,25M |
| 2026-08-28 | AUD 2,38 | -%1,24 | AUD 2,40 | AUD 2,45 | AUD 2,38 | 1,36M |
| 2026-08-27 | AUD 2,41 | +%0,42 | AUD 2,40 | AUD 2,44 | AUD 2,36 | 885,75K |
| 2026-08-26 | AUD 2,40 | -%0,41 | AUD 2,35 | AUD 2,43 | AUD 2,35 | 1,37M |
| 2026-08-25 | AUD 2,41 | %0,00 | AUD 2,41 | AUD 2,41 | AUD 2,41 | 0 |
| 2026-08-24 | AUD 2,41 | %0,00 | AUD 2,41 | AUD 2,41 | AUD 2,41 | 0 |
| 2026-08-21 | AUD 2,41 | +%1,26 | AUD 2,37 | AUD 2,49 | AUD 2,36 | 533,99K |
| 2026-08-20 | AUD 2,38 | +%4,39 | AUD 2,34 | AUD 2,40 | AUD 2,33 | 670,85K |
| 2026-08-19 | AUD 2,28 | -%1,72 | AUD 2,30 | AUD 2,30 | AUD 2,25 | 238,07K |
| 2026-08-18 | AUD 2,32 | +%2,20 | AUD 2,30 | AUD 2,36 | AUD 2,29 | 369,52K |
| 2026-08-17 | AUD 2,27 | +%3,18 | AUD 2,20 | AUD 2,39 | AUD 2,19 | 535,73K |
| 2026-08-14 | AUD 2,20 | -%0,90 | AUD 2,19 | AUD 2,20 | AUD 2,16 | 203,32K |
| 2026-08-13 | AUD 2,22 | +%0,91 | AUD 2,20 | AUD 2,23 | AUD 2,15 | 399,76K |
| 2026-08-12 | AUD 2,20 | +%5,77 | AUD 2,19 | AUD 2,25 | AUD 2,12 | 869,62K |
| 2026-08-11 | AUD 2,08 | -%3,26 | AUD 2,15 | AUD 2,20 | AUD 2,08 | 793,78K |
| 2026-08-10 | AUD 2,15 | +%3,37 | AUD 2,08 | AUD 2,15 | AUD 2,06 | 720,94K |
| 2026-08-07 | AUD 2,08 | +%0,97 | AUD 2,06 | AUD 2,10 | AUD 2,05 | 660,45K |
| 2026-08-06 | AUD 2,06 | +%3,26 | AUD 2,00 | AUD 2,07 | AUD 1,99 | 1,30M |
| 2026-08-05 | AUD 2,00 | +%0,50 | AUD 1,98 | AUD 2,00 | AUD 1,98 | 490,13K |
| 2026-08-04 | AUD 1,99 | -%0,25 | AUD 1,96 | AUD 2,00 | AUD 1,95 | 252,16K |
| 2026-08-03 | AUD 1,99 | +%3,38 | AUD 1,93 | AUD 2,00 | AUD 1,93 | 141,80K |
| 2026-07-31 | AUD 1,92 | -%2,78 | AUD 1,98 | AUD 1,99 | AUD 1,92 | 229,74K |
| 2026-07-30 | AUD 1,98 | +%0,76 | AUD 1,97 | AUD 1,99 | AUD 1,96 | 287,92K |
| 2026-07-29 | AUD 1,97 | -%0,25 | AUD 1,98 | AUD 2,00 | AUD 1,95 | 413,76K |
| 2026-07-28 | AUD 1,97 | +%3,96 | AUD 1,90 | AUD 1,98 | AUD 1,89 | 326,84K |
| 2026-07-27 | AUD 1,89 | -%0,26 | AUD 1,89 | AUD 1,90 | AUD 1,89 | 195,13K |
| 2026-07-24 | AUD 1,90 | -%3,55 | AUD 1,95 | AUD 1,96 | AUD 1,88 | 204,17K |
| 2026-07-23 | AUD 1,97 | +%3,68 | AUD 1,91 | AUD 1,98 | AUD 1,89 | 303,88K |
| 2026-07-22 | AUD 1,90 | -%5,00 | AUD 1,98 | AUD 1,98 | AUD 1,90 | 305,99K |
| 2026-07-21 | AUD 2,00 | +%2,04 | AUD 1,99 | AUD 2,00 | AUD 1,98 | 469,71K |
| 2026-07-20 | AUD 1,96 | -%1,75 | AUD 1,99 | AUD 2,00 | AUD 1,96 | 226,75K |
| 2026-07-17 | AUD 2,00 | +%3,10 | AUD 1,93 | AUD 2,00 | AUD 1,87 | 242,35K |
| 2026-07-16 | AUD 1,93 | -%1,28 | AUD 2,00 | AUD 2,00 | AUD 1,91 | 285,34K |
| 2026-07-15 | AUD 1,96 | -%2,00 | AUD 1,99 | AUD 2,00 | AUD 1,96 | 304,12K |
| 2026-07-14 | AUD 2,00 | +%0,50 | AUD 1,96 | AUD 2,00 | AUD 1,95 | 597,12K |
| 2026-07-13 | AUD 1,99 | -%0,50 | AUD 2,00 | AUD 2,01 | AUD 1,97 | 353,84K |
| 2026-07-10 | AUD 2,00 | +%0,50 | AUD 2,00 | AUD 2,02 | AUD 1,98 | 390,13K |
| 2026-07-09 | AUD 1,99 | +%0,51 | AUD 1,91 | AUD 2,00 | AUD 1,91 | 138,41K |
| 2026-07-08 | AUD 1,98 | +%1,80 | AUD 1,94 | AUD 2,00 | AUD 1,89 | 395,73K |
| 2026-07-07 | AUD 1,95 | -%3,71 | AUD 2,01 | AUD 2,01 | AUD 1,95 | 65,70K |
| 2026-07-06 | AUD 2,02 | +%1,76 | AUD 1,98 | AUD 2,03 | AUD 1,93 | 431,84K |
| 2026-07-03 | AUD 1,99 | +%2,58 | AUD 1,95 | AUD 1,99 | AUD 1,92 | 218,62K |
| 2026-07-02 | AUD 1,93 | +%0,78 | AUD 1,93 | AUD 1,94 | AUD 1,87 | 208,66K |
| 2026-07-01 | AUD 1,92 | +%11,63 | AUD 1,72 | AUD 1,93 | AUD 1,71 | 865,73K |
| 2026-06-30 | AUD 1,72 | -%2,55 | AUD 1,78 | AUD 1,78 | AUD 1,69 | 1,06M |
| 2026-06-29 | AUD 1,76 | -%1,40 | AUD 1,79 | AUD 1,80 | AUD 1,75 | 551,86K |
| 2026-06-26 | AUD 1,79 | -%2,98 | AUD 1,83 | AUD 1,83 | AUD 1,76 | 279,82K |
| 2026-06-25 | AUD 1,85 | +%4,24 | AUD 1,78 | AUD 1,85 | AUD 1,74 | 534,87K |
| 2026-06-24 | AUD 1,77 | +%0,57 | AUD 1,76 | AUD 1,85 | AUD 1,70 | 1,02M |
| 2026-06-23 | AUD 1,76 | -%5,38 | AUD 1,89 | AUD 1,90 | AUD 1,76 | 749,59K |
| 2026-06-22 | AUD 1,86 | +%2,20 | AUD 1,83 | AUD 1,94 | AUD 1,83 | 232,03K |
| 2026-06-19 | AUD 1,82 | -%8,08 | AUD 1,95 | AUD 1,98 | AUD 1,82 | 549,97K |
| 2026-06-18 | AUD 1,98 | +%2,86 | AUD 1,90 | AUD 2,02 | AUD 1,89 | 507,22K |
| 2026-06-17 | AUD 1,92 | +%1,58 | AUD 1,91 | AUD 1,93 | AUD 1,86 | 418,77K |
| 2026-06-16 | AUD 1,89 | +%2,43 | AUD 1,90 | AUD 1,92 | AUD 1,75 | 863,32K |
| 2026-06-15 | AUD 1,85 | +%5,11 | AUD 1,78 | AUD 1,95 | AUD 1,76 | 1,32M |
| 2026-06-12 | AUD 1,76 | +%4,14 | AUD 1,77 | AUD 1,85 | AUD 1,64 | 658,02K |
| 2026-06-11 | AUD 1,69 | -%7,65 | AUD 1,82 | AUD 1,82 | AUD 1,68 | 699,21K |
| 2026-06-10 | AUD 1,83 | -%4,19 | AUD 1,91 | AUD 1,91 | AUD 1,83 | 312,08K |
| 2026-06-09 | AUD 1,91 | -%2,55 | AUD 1,96 | AUD 1,96 | AUD 1,90 | 619,61K |
| 2026-06-05 | AUD 1,96 | -%0,51 | AUD 1,97 | AUD 1,97 | AUD 1,96 | 379,12K |
| 2026-06-04 | AUD 1,97 | -%2,96 | AUD 1,98 | AUD 1,98 | AUD 1,96 | 108,48K |
| 2026-06-03 | AUD 2,03 | +%4,64 | AUD 1,96 | AUD 2,03 | AUD 1,96 | 242,32K |
| 2026-06-02 | AUD 1,94 | +%0,78 | AUD 1,92 | AUD 1,96 | AUD 1,91 | 230,55K |
| 2026-06-01 | AUD 1,92 | -%4,70 | AUD 2,01 | AUD 2,01 | AUD 1,91 | 367,15K |
| 2026-05-29 | AUD 2,02 | +%1,51 | AUD 1,98 | AUD 2,02 | AUD 1,93 | 192,90K |
| 2026-05-28 | AUD 1,99 | +%1,27 | AUD 1,97 | AUD 2,05 | AUD 1,95 | 595,88K |