MAAS Group Holdings Ltd. MGH
ASX · Avustralya · Dağıtım Hizmetleri
AUD 6,95-0,14 (-%1,97)
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 6,95 | -%1,97 | AUD 7,00 | AUD 7,07 | AUD 6,86 | 1,68M |
| 2026-09-30 | AUD 7,09 | +%2,31 | AUD 6,92 | AUD 7,15 | AUD 6,85 | 1,84M |
| 2026-09-29 | AUD 6,93 | +%0,87 | AUD 6,85 | AUD 7,14 | AUD 6,85 | 3,23M |
| 2026-09-28 | AUD 6,87 | -%0,29 | AUD 7,01 | AUD 7,07 | AUD 6,77 | 3,49M |
| 2026-09-25 | AUD 6,89 | -%0,72 | AUD 6,94 | AUD 6,97 | AUD 6,79 | 3,55M |
| 2026-09-24 | AUD 6,94 | +%7,93 | AUD 6,55 | AUD 6,99 | AUD 6,48 | 3,28M |
| 2026-09-23 | AUD 6,43 | +%1,10 | AUD 6,45 | AUD 6,53 | AUD 6,39 | 2,26M |
| 2026-09-22 | AUD 6,36 | +%0,79 | AUD 6,35 | AUD 6,42 | AUD 6,26 | 1,87M |
| 2026-09-21 | AUD 6,31 | -%1,10 | AUD 6,28 | AUD 6,33 | AUD 6,11 | 1,55M |
| 2026-09-18 | AUD 6,38 | +%12,72 | AUD 5,82 | AUD 6,38 | AUD 5,76 | 3,68M |
| 2026-09-17 | AUD 5,66 | +%2,54 | AUD 5,80 | AUD 5,98 | AUD 5,52 | 2,10M |
| 2026-09-16 | AUD 5,52 | -%1,25 | AUD 5,51 | AUD 5,59 | AUD 5,49 | 1,50M |
| 2026-09-15 | AUD 5,59 | +%0,18 | AUD 5,59 | AUD 5,62 | AUD 5,42 | 1,74M |
| 2026-09-14 | AUD 5,58 | -%5,42 | AUD 5,83 | AUD 5,83 | AUD 5,56 | 1,46M |
| 2026-09-11 | AUD 5,90 | -%1,34 | AUD 5,90 | AUD 5,94 | AUD 5,82 | 984,11K |
| 2026-09-10 | AUD 5,98 | -%1,16 | AUD 5,96 | AUD 6,00 | AUD 5,90 | 887,06K |
| 2026-09-09 | AUD 6,05 | +%1,51 | AUD 5,96 | AUD 6,14 | AUD 5,96 | 1,31M |
| 2026-09-08 | AUD 5,96 | +%5,11 | AUD 5,68 | AUD 6,00 | AUD 5,68 | 2,27M |
| 2026-09-07 | AUD 5,67 | +%3,09 | AUD 5,64 | AUD 5,76 | AUD 5,59 | 1,40M |
| 2026-09-04 | AUD 5,50 | +%7,00 | AUD 5,22 | AUD 5,51 | AUD 5,22 | 2,35M |
| 2026-09-03 | AUD 5,14 | -%1,34 | AUD 5,25 | AUD 5,25 | AUD 5,14 | 1,32M |
| 2026-09-02 | AUD 5,21 | -%1,14 | AUD 5,30 | AUD 5,32 | AUD 5,21 | 1,36M |
| 2026-09-01 | AUD 5,27 | -%0,57 | AUD 5,20 | AUD 5,34 | AUD 5,20 | 1,38M |
| 2026-08-31 | AUD 5,30 | -%2,75 | AUD 5,50 | AUD 5,50 | AUD 5,29 | 1,01M |
| 2026-08-28 | AUD 5,45 | -%1,27 | AUD 5,50 | AUD 5,52 | AUD 5,43 | 2,49M |
| 2026-08-27 | AUD 5,52 | -%1,43 | AUD 5,60 | AUD 5,62 | AUD 5,48 | 3,00M |
| 2026-08-26 | AUD 5,60 | -%3,28 | AUD 5,73 | AUD 5,76 | AUD 5,59 | 4,29M |
| 2026-08-25 | AUD 5,79 | +%0,17 | AUD 5,85 | AUD 5,86 | AUD 5,66 | 1,53M |
| 2026-08-24 | AUD 5,78 | -%0,69 | AUD 5,84 | AUD 5,84 | AUD 5,60 | 1,63M |
| 2026-08-21 | AUD 5,82 | -%5,67 | AUD 6,17 | AUD 6,17 | AUD 5,72 | 2,78M |
| 2026-08-20 | AUD 6,17 | +%9,01 | AUD 5,80 | AUD 6,23 | AUD 5,73 | 3,18M |
| 2026-08-19 | AUD 5,66 | -%0,70 | AUD 5,76 | AUD 5,77 | AUD 5,55 | 991,97K |
| 2026-08-18 | AUD 5,70 | -%0,70 | AUD 5,70 | AUD 5,85 | AUD 5,66 | 1,40M |
| 2026-08-17 | AUD 5,74 | +%2,32 | AUD 5,65 | AUD 5,89 | AUD 5,57 | 1,14M |
| 2026-08-14 | AUD 5,61 | +%2,37 | AUD 5,55 | AUD 5,64 | AUD 5,40 | 1,67M |
| 2026-08-13 | AUD 5,48 | +%2,05 | AUD 5,40 | AUD 5,54 | AUD 5,35 | 1,79M |
| 2026-08-12 | AUD 5,37 | %0,00 | AUD 5,40 | AUD 5,44 | AUD 5,32 | 1,68M |
| 2026-08-11 | AUD 5,37 | -%1,29 | AUD 5,37 | AUD 5,40 | AUD 5,28 | 1,27M |
| 2026-08-10 | AUD 5,44 | -%1,09 | AUD 5,55 | AUD 5,61 | AUD 5,36 | 1,04M |
| 2026-08-07 | AUD 5,50 | +%0,36 | AUD 5,44 | AUD 5,51 | AUD 5,40 | 2,36M |
| 2026-08-06 | AUD 5,48 | +%1,48 | AUD 5,45 | AUD 5,54 | AUD 5,30 | 1,99M |
| 2026-08-05 | AUD 5,40 | +%0,75 | AUD 5,50 | AUD 5,71 | AUD 5,39 | 4,92M |
| 2026-08-04 | AUD 5,36 | +%8,06 | AUD 5,15 | AUD 5,53 | AUD 5,05 | 3,60M |
| 2026-08-03 | AUD 4,96 | %0,00 | AUD 4,96 | AUD 4,96 | AUD 4,96 | 0 |
| 2026-07-31 | AUD 4,96 | +%0,81 | AUD 5,20 | AUD 5,20 | AUD 4,91 | 1,14M |
| 2026-07-30 | AUD 4,92 | -%2,38 | AUD 4,92 | AUD 5,00 | AUD 4,81 | 1,57M |
| 2026-07-29 | AUD 5,04 | -%2,89 | AUD 5,13 | AUD 5,26 | AUD 4,92 | 1,52M |
| 2026-07-28 | AUD 5,19 | -%3,53 | AUD 5,20 | AUD 5,30 | AUD 5,13 | 852,08K |
| 2026-07-27 | AUD 5,38 | +%1,13 | AUD 5,32 | AUD 5,42 | AUD 5,30 | 1,63M |
| 2026-07-24 | AUD 5,32 | -%2,92 | AUD 5,40 | AUD 5,43 | AUD 5,29 | 1,46M |
| 2026-07-23 | AUD 5,48 | -%1,26 | AUD 5,65 | AUD 5,65 | AUD 5,43 | 990,10K |
| 2026-07-22 | AUD 5,55 | +%1,46 | AUD 5,47 | AUD 5,65 | AUD 5,44 | 1,83M |
| 2026-07-21 | AUD 5,47 | +%0,18 | AUD 5,46 | AUD 5,48 | AUD 5,36 | 1,88M |
| 2026-07-20 | AUD 5,46 | -%3,02 | AUD 5,67 | AUD 5,73 | AUD 5,45 | 1,12M |
| 2026-07-17 | AUD 5,63 | -%2,93 | AUD 5,84 | AUD 5,84 | AUD 5,50 | 1,34M |
| 2026-07-16 | AUD 5,80 | +%1,22 | AUD 5,70 | AUD 5,83 | AUD 5,64 | 810,05K |
| 2026-07-15 | AUD 5,73 | -%0,35 | AUD 5,81 | AUD 5,90 | AUD 5,66 | 1,13M |
| 2026-07-14 | AUD 5,75 | -%0,52 | AUD 5,75 | AUD 5,77 | AUD 5,61 | 1,12M |
| 2026-07-13 | AUD 5,78 | +%3,77 | AUD 5,75 | AUD 5,96 | AUD 5,75 | 2,01M |
| 2026-07-10 | AUD 5,57 | +%0,91 | AUD 5,58 | AUD 5,71 | AUD 5,48 | 1,94M |
| 2026-07-09 | AUD 5,52 | +%4,55 | AUD 5,28 | AUD 5,58 | AUD 5,17 | 2,47M |
| 2026-07-08 | AUD 5,28 | -%1,12 | AUD 5,30 | AUD 5,32 | AUD 5,12 | 1,45M |
| 2026-07-07 | AUD 5,34 | -%0,19 | AUD 5,32 | AUD 5,34 | AUD 5,21 | 1,27M |
| 2026-07-06 | AUD 5,35 | +%0,19 | AUD 5,30 | AUD 5,40 | AUD 5,30 | 447,89K |
| 2026-07-03 | AUD 5,34 | -%1,84 | AUD 5,44 | AUD 5,44 | AUD 5,22 | 879,00K |
| 2026-07-02 | AUD 5,44 | -%3,03 | AUD 5,49 | AUD 5,52 | AUD 5,00 | 2,37M |
| 2026-07-01 | AUD 5,61 | +%5,65 | AUD 5,36 | AUD 5,68 | AUD 5,36 | 1,78M |
| 2026-06-30 | AUD 5,31 | +%0,57 | AUD 5,37 | AUD 5,41 | AUD 5,28 | 4,22M |
| 2026-06-29 | AUD 5,28 | +%1,54 | AUD 5,34 | AUD 5,40 | AUD 5,26 | 930,43K |
| 2026-06-26 | AUD 5,20 | -%1,70 | AUD 5,31 | AUD 5,34 | AUD 5,19 | 834,73K |
| 2026-06-25 | AUD 5,29 | -%0,38 | AUD 5,36 | AUD 5,36 | AUD 5,25 | 412,06K |
| 2026-06-24 | AUD 5,31 | +%0,76 | AUD 5,26 | AUD 5,36 | AUD 5,23 | 519,94K |
| 2026-06-23 | AUD 5,27 | -%1,50 | AUD 5,40 | AUD 5,40 | AUD 5,24 | 406,74K |
| 2026-06-22 | AUD 5,35 | -%0,19 | AUD 5,36 | AUD 5,45 | AUD 5,33 | 373,03K |
| 2026-06-19 | AUD 5,36 | -%0,92 | AUD 5,45 | AUD 5,45 | AUD 5,33 | 455,41K |
| 2026-06-18 | AUD 5,41 | -%0,37 | AUD 5,42 | AUD 5,59 | AUD 5,32 | 1,10M |
| 2026-06-17 | AUD 5,43 | -%1,45 | AUD 5,50 | AUD 5,55 | AUD 5,38 | 1,01M |
| 2026-06-16 | AUD 5,51 | +%7,62 | AUD 5,16 | AUD 5,53 | AUD 5,07 | 1,13M |
| 2026-06-15 | AUD 5,12 | -%3,21 | AUD 5,26 | AUD 5,30 | AUD 5,03 | 2,75M |
| 2026-06-12 | AUD 5,29 | +%0,76 | AUD 5,29 | AUD 5,35 | AUD 5,27 | 652,22K |
| 2026-06-11 | AUD 5,25 | +%0,38 | AUD 5,38 | AUD 5,38 | AUD 5,05 | 1,60M |
| 2026-06-10 | AUD 5,23 | -%1,32 | AUD 5,38 | AUD 5,38 | AUD 5,19 | 645,64K |
| 2026-06-09 | AUD 5,30 | -%0,38 | AUD 5,32 | AUD 5,39 | AUD 5,19 | 9,22M |
| 2026-06-05 | AUD 5,32 | +%1,72 | AUD 5,25 | AUD 5,41 | AUD 5,25 | 969,96K |
| 2026-06-04 | AUD 5,23 | +%1,36 | AUD 5,10 | AUD 5,23 | AUD 5,09 | 4,31M |
| 2026-06-03 | AUD 5,16 | +%2,38 | AUD 5,15 | AUD 5,22 | AUD 5,07 | 1,18M |
| 2026-06-02 | AUD 5,04 | -%2,89 | AUD 5,19 | AUD 5,19 | AUD 5,02 | 1,09M |
| 2026-06-01 | AUD 5,19 | +%1,76 | AUD 5,13 | AUD 5,27 | AUD 5,10 | 1,11M |
| 2026-05-29 | AUD 5,10 | +%2,41 | AUD 4,87 | AUD 5,10 | AUD 4,87 | 1,77M |
| 2026-05-28 | AUD 4,98 | -%0,40 | AUD 5,00 | AUD 5,00 | AUD 4,86 | 602,93K |