Lifestyle Communities Ltd LIC
ASX · Avustralya · Dayanıklı Tüketim Malları
AUD 4,42-0,10 (-%2,21)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4,42 | -%2,21 | AUD 4,58 | AUD 4,58 | AUD 4,40 | 96,28K |
| 2026-09-30 | AUD 4,52 | +%2,03 | AUD 4,50 | AUD 4,62 | AUD 4,43 | 100,51K |
| 2026-09-29 | AUD 4,43 | +%1,37 | AUD 4,59 | AUD 4,59 | AUD 4,36 | 91,80K |
| 2026-09-28 | AUD 4,37 | %0,00 | AUD 4,40 | AUD 4,44 | AUD 4,32 | 81,18K |
| 2026-09-25 | AUD 4,37 | -%3,53 | AUD 4,67 | AUD 4,67 | AUD 4,36 | 113,04K |
| 2026-09-24 | AUD 4,53 | -%2,16 | AUD 4,60 | AUD 4,61 | AUD 4,46 | 423,50K |
| 2026-09-23 | AUD 4,63 | -%2,94 | AUD 4,81 | AUD 4,81 | AUD 4,61 | 70,04K |
| 2026-09-22 | AUD 4,77 | +%1,92 | AUD 4,72 | AUD 4,79 | AUD 4,70 | 471,31K |
| 2026-09-21 | AUD 4,68 | +%1,30 | AUD 4,78 | AUD 4,78 | AUD 4,62 | 138,84K |
| 2026-09-18 | AUD 4,62 | -%2,33 | AUD 4,81 | AUD 4,81 | AUD 4,61 | 763,19K |
| 2026-09-17 | AUD 4,73 | +%0,64 | AUD 4,76 | AUD 4,76 | AUD 4,70 | 127,46K |
| 2026-09-16 | AUD 4,70 | -%0,63 | AUD 4,73 | AUD 4,78 | AUD 4,64 | 172,24K |
| 2026-09-15 | AUD 4,73 | -%0,63 | AUD 4,61 | AUD 4,88 | AUD 4,61 | 97,23K |
| 2026-09-14 | AUD 4,76 | +%0,63 | AUD 4,79 | AUD 4,90 | AUD 4,70 | 143,80K |
| 2026-09-11 | AUD 4,73 | %0,00 | AUD 4,70 | AUD 4,75 | AUD 4,67 | 69,62K |
| 2026-09-10 | AUD 4,73 | -%3,47 | AUD 4,90 | AUD 4,93 | AUD 4,73 | 148,47K |
| 2026-09-09 | AUD 4,90 | -%1,21 | AUD 4,95 | AUD 4,97 | AUD 4,88 | 119,07K |
| 2026-09-08 | AUD 4,96 | -%2,75 | AUD 5,09 | AUD 5,14 | AUD 4,96 | 127,34K |
| 2026-09-07 | AUD 5,10 | +%0,99 | AUD 5,15 | AUD 5,22 | AUD 5,01 | 1,17M |
| 2026-09-04 | AUD 5,05 | +%2,23 | AUD 4,96 | AUD 5,09 | AUD 4,96 | 78,49K |
| 2026-09-03 | AUD 4,94 | -%1,59 | AUD 5,00 | AUD 5,03 | AUD 4,85 | 308,76K |
| 2026-09-02 | AUD 5,02 | +%0,40 | AUD 5,00 | AUD 5,07 | AUD 4,93 | 121,25K |
| 2026-09-01 | AUD 5,00 | -%4,21 | AUD 5,08 | AUD 5,16 | AUD 4,93 | 187,20K |
| 2026-08-31 | AUD 5,22 | -%0,95 | AUD 5,27 | AUD 5,27 | AUD 5,05 | 157,16K |
| 2026-08-28 | AUD 5,27 | -%6,39 | AUD 5,86 | AUD 5,86 | AUD 5,26 | 92,05K |
| 2026-08-27 | AUD 5,63 | -%2,43 | AUD 5,78 | AUD 5,81 | AUD 5,58 | 131,83K |
| 2026-08-26 | AUD 5,77 | +%0,87 | AUD 5,54 | AUD 5,91 | AUD 5,54 | 250,65K |
| 2026-08-25 | AUD 5,72 | +%0,53 | AUD 5,80 | AUD 5,80 | AUD 5,53 | 140,96K |
| 2026-08-24 | AUD 5,69 | +%3,45 | AUD 5,47 | AUD 5,72 | AUD 5,22 | 272,97K |
| 2026-08-21 | AUD 5,50 | +%3,00 | AUD 5,37 | AUD 6,08 | AUD 5,37 | 285,49K |
| 2026-08-20 | AUD 5,34 | +%1,71 | AUD 5,27 | AUD 5,36 | AUD 5,25 | 45,20K |
| 2026-08-19 | AUD 5,25 | -%3,49 | AUD 5,46 | AUD 5,51 | AUD 5,25 | 122,02K |
| 2026-08-18 | AUD 5,44 | -%1,63 | AUD 5,50 | AUD 5,55 | AUD 5,41 | 39,99K |
| 2026-08-17 | AUD 5,53 | -%0,72 | AUD 5,57 | AUD 5,59 | AUD 5,52 | 45,09K |
| 2026-08-14 | AUD 5,57 | +%2,20 | AUD 5,43 | AUD 5,59 | AUD 5,43 | 70,43K |
| 2026-08-13 | AUD 5,45 | +%3,42 | AUD 5,34 | AUD 5,46 | AUD 5,26 | 60,35K |
| 2026-08-12 | AUD 5,27 | -%0,75 | AUD 5,32 | AUD 5,36 | AUD 5,20 | 129,00K |
| 2026-08-11 | AUD 5,31 | -%2,03 | AUD 5,44 | AUD 5,44 | AUD 5,28 | 39,16K |
| 2026-08-10 | AUD 5,42 | +%0,37 | AUD 5,28 | AUD 5,44 | AUD 5,28 | 43,93K |
| 2026-08-07 | AUD 5,40 | +%0,19 | AUD 5,38 | AUD 5,40 | AUD 5,28 | 53,07K |
| 2026-08-06 | AUD 5,39 | +%1,51 | AUD 5,28 | AUD 5,40 | AUD 5,26 | 63,77K |
| 2026-08-05 | AUD 5,31 | +%0,95 | AUD 5,28 | AUD 5,40 | AUD 5,25 | 111,45K |
| 2026-08-04 | AUD 5,26 | +%1,54 | AUD 5,06 | AUD 5,29 | AUD 5,06 | 91,07K |
| 2026-08-03 | AUD 5,18 | +%1,77 | AUD 5,04 | AUD 5,18 | AUD 5,00 | 78,07K |
| 2026-07-31 | AUD 5,09 | +%2,41 | AUD 5,05 | AUD 5,15 | AUD 4,98 | 59,33K |
| 2026-07-30 | AUD 4,97 | -%2,36 | AUD 5,08 | AUD 5,08 | AUD 4,97 | 176,55K |
| 2026-07-29 | AUD 5,09 | +%0,20 | AUD 5,14 | AUD 5,22 | AUD 5,05 | 241,23K |
| 2026-07-28 | AUD 5,08 | -%1,17 | AUD 5,09 | AUD 5,15 | AUD 5,02 | 118,50K |
| 2026-07-27 | AUD 5,14 | -%1,53 | AUD 5,30 | AUD 5,30 | AUD 5,09 | 69,64K |
| 2026-07-24 | AUD 5,22 | -%1,14 | AUD 5,24 | AUD 5,28 | AUD 5,18 | 117,59K |
| 2026-07-23 | AUD 5,28 | -%0,94 | AUD 5,28 | AUD 5,38 | AUD 5,21 | 118,46K |
| 2026-07-22 | AUD 5,33 | -%0,37 | AUD 5,39 | AUD 5,39 | AUD 5,28 | 70,71K |
| 2026-07-21 | AUD 5,35 | %0,00 | AUD 5,25 | AUD 5,36 | AUD 5,25 | 74,96K |
| 2026-07-20 | AUD 5,35 | -%1,11 | AUD 5,41 | AUD 5,43 | AUD 5,27 | 71,00K |
| 2026-07-17 | AUD 5,41 | +%0,37 | AUD 5,23 | AUD 5,48 | AUD 5,23 | 103,81K |
| 2026-07-16 | AUD 5,39 | +%3,65 | AUD 5,23 | AUD 5,39 | AUD 5,18 | 105,55K |
| 2026-07-15 | AUD 5,20 | +%0,39 | AUD 5,24 | AUD 5,26 | AUD 5,16 | 45,25K |
| 2026-07-14 | AUD 5,18 | -%1,15 | AUD 5,21 | AUD 5,22 | AUD 5,15 | 48,47K |
| 2026-07-13 | AUD 5,24 | +%2,54 | AUD 5,15 | AUD 5,30 | AUD 5,12 | 71,39K |
| 2026-07-10 | AUD 5,11 | -%3,04 | AUD 5,28 | AUD 5,29 | AUD 5,11 | 37,69K |
| 2026-07-09 | AUD 5,27 | -%2,41 | AUD 5,39 | AUD 5,51 | AUD 5,26 | 202,59K |
| 2026-07-08 | AUD 5,40 | +%1,69 | AUD 5,21 | AUD 5,40 | AUD 5,21 | 74,63K |
| 2026-07-07 | AUD 5,31 | -%0,19 | AUD 5,32 | AUD 5,38 | AUD 5,20 | 104,36K |
| 2026-07-06 | AUD 5,32 | -%1,48 | AUD 5,39 | AUD 5,39 | AUD 5,27 | 60,10K |
| 2026-07-03 | AUD 5,40 | +%1,50 | AUD 5,34 | AUD 5,43 | AUD 5,29 | 61,07K |
| 2026-07-02 | AUD 5,32 | -%0,37 | AUD 5,36 | AUD 5,38 | AUD 5,19 | 84,27K |
| 2026-07-01 | AUD 5,34 | +%1,33 | AUD 5,39 | AUD 5,39 | AUD 5,22 | 65,53K |
| 2026-06-30 | AUD 5,27 | +%0,19 | AUD 5,16 | AUD 5,39 | AUD 5,16 | 77,04K |
| 2026-06-29 | AUD 5,26 | +%3,75 | AUD 5,09 | AUD 5,34 | AUD 5,09 | 117,34K |
| 2026-06-26 | AUD 5,07 | +%1,40 | AUD 4,95 | AUD 5,13 | AUD 4,95 | 151,31K |
| 2026-06-25 | AUD 5,00 | -%1,38 | AUD 5,07 | AUD 5,11 | AUD 5,00 | 146,11K |
| 2026-06-24 | AUD 5,07 | +%0,40 | AUD 5,00 | AUD 5,13 | AUD 4,97 | 186,26K |
| 2026-06-23 | AUD 5,05 | +%3,06 | AUD 4,91 | AUD 5,06 | AUD 4,91 | 212,88K |
| 2026-06-22 | AUD 4,90 | -%2,39 | AUD 5,00 | AUD 5,00 | AUD 4,63 | 346,72K |
| 2026-06-19 | AUD 5,02 | -%8,89 | AUD 5,48 | AUD 5,48 | AUD 4,91 | 732,91K |
| 2026-06-18 | AUD 5,51 | +%9,76 | AUD 4,82 | AUD 5,75 | AUD 4,79 | 622,05K |
| 2026-06-17 | AUD 5,02 | +%0,60 | AUD 4,96 | AUD 5,08 | AUD 4,87 | 366,72K |
| 2026-06-16 | AUD 4,99 | -%1,19 | AUD 5,00 | AUD 5,01 | AUD 4,96 | 245,11K |
| 2026-06-15 | AUD 5,05 | +%0,40 | AUD 5,05 | AUD 5,12 | AUD 4,99 | 254,94K |
| 2026-06-12 | AUD 5,03 | -%3,45 | AUD 5,22 | AUD 5,34 | AUD 4,98 | 208,44K |
| 2026-06-11 | AUD 5,21 | -%0,57 | AUD 5,24 | AUD 5,31 | AUD 5,16 | 81,20K |
| 2026-06-10 | AUD 5,24 | +%0,19 | AUD 5,15 | AUD 5,32 | AUD 5,15 | 156,57K |
| 2026-06-09 | AUD 5,23 | +%4,60 | AUD 5,19 | AUD 5,28 | AUD 5,00 | 170,29K |
| 2026-06-05 | AUD 5,00 | -%0,99 | AUD 5,13 | AUD 5,16 | AUD 4,98 | 216,10K |
| 2026-06-04 | AUD 5,05 | -%1,37 | AUD 5,05 | AUD 5,10 | AUD 4,96 | 198,59K |
| 2026-06-03 | AUD 5,12 | +%0,20 | AUD 5,12 | AUD 5,15 | AUD 5,05 | 122,24K |
| 2026-06-02 | AUD 5,11 | -%0,58 | AUD 5,10 | AUD 5,15 | AUD 5,00 | 116,58K |
| 2026-06-01 | AUD 5,14 | -%1,72 | AUD 5,20 | AUD 5,28 | AUD 5,10 | 1,18M |
| 2026-05-29 | AUD 5,23 | +%0,97 | AUD 5,17 | AUD 5,26 | AUD 5,12 | 274,95K |
| 2026-05-28 | AUD 5,18 | -%2,08 | AUD 5,29 | AUD 5,29 | AUD 5,08 | 187,23K |