Metcash Limited MTS
ASX · Avustralya · Dağıtım Hizmetleri
AUD 2,86-0,05 (-%1,72)
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 2,86 | -%1,72 | AUD 2,90 | AUD 2,90 | AUD 2,85 | 3,13M |
| 2026-09-30 | AUD 2,91 | +%1,04 | AUD 2,88 | AUD 2,92 | AUD 2,87 | 3,01M |
| 2026-09-29 | AUD 2,88 | +%0,35 | AUD 2,88 | AUD 2,90 | AUD 2,87 | 2,15M |
| 2026-09-28 | AUD 2,87 | +%0,35 | AUD 2,86 | AUD 2,87 | AUD 2,84 | 2,57M |
| 2026-09-25 | AUD 2,86 | +%1,06 | AUD 2,83 | AUD 2,86 | AUD 2,82 | 2,54M |
| 2026-09-24 | AUD 2,83 | -%0,35 | AUD 2,81 | AUD 2,85 | AUD 2,81 | 3,70M |
| 2026-09-23 | AUD 2,84 | %0,00 | AUD 2,84 | AUD 2,87 | AUD 2,84 | 2,69M |
| 2026-09-22 | AUD 2,84 | +%0,35 | AUD 2,83 | AUD 2,86 | AUD 2,82 | 2,12M |
| 2026-09-21 | AUD 2,83 | +%0,35 | AUD 2,82 | AUD 2,86 | AUD 2,80 | 2,77M |
| 2026-09-18 | AUD 2,82 | -%0,70 | AUD 2,85 | AUD 2,88 | AUD 2,81 | 9,46M |
| 2026-09-17 | AUD 2,84 | %0,00 | AUD 2,87 | AUD 2,87 | AUD 2,84 | 4,55M |
| 2026-09-16 | AUD 2,84 | -%0,70 | AUD 2,86 | AUD 2,88 | AUD 2,82 | 2,60M |
| 2026-09-15 | AUD 2,86 | +%0,70 | AUD 2,85 | AUD 2,87 | AUD 2,83 | 2,34M |
| 2026-09-14 | AUD 2,84 | +%0,35 | AUD 2,84 | AUD 2,87 | AUD 2,82 | 2,70M |
| 2026-09-11 | AUD 2,83 | -%0,70 | AUD 2,84 | AUD 2,87 | AUD 2,83 | 2,60M |
| 2026-09-10 | AUD 2,85 | -%0,70 | AUD 2,87 | AUD 2,88 | AUD 2,82 | 6,29M |
| 2026-09-09 | AUD 2,87 | -%2,71 | AUD 2,96 | AUD 3,05 | AUD 2,86 | 5,67M |
| 2026-09-08 | AUD 2,95 | -%0,34 | AUD 2,95 | AUD 2,96 | AUD 2,93 | 1,77M |
| 2026-09-07 | AUD 2,96 | -%0,67 | AUD 2,99 | AUD 2,99 | AUD 2,95 | 2,47M |
| 2026-09-04 | AUD 2,98 | +%0,68 | AUD 2,95 | AUD 2,98 | AUD 2,95 | 2,92M |
| 2026-09-03 | AUD 2,96 | -%0,67 | AUD 2,97 | AUD 3,00 | AUD 2,96 | 1,49M |
| 2026-09-02 | AUD 2,98 | -%0,67 | AUD 2,97 | AUD 3,03 | AUD 2,97 | 3,19M |
| 2026-09-01 | AUD 3,00 | +%2,04 | AUD 2,93 | AUD 3,00 | AUD 2,91 | 4,60M |
| 2026-08-31 | AUD 2,94 | %0,00 | AUD 2,94 | AUD 2,96 | AUD 2,93 | 3,59M |
| 2026-08-28 | AUD 2,94 | -%0,34 | AUD 2,95 | AUD 2,96 | AUD 2,91 | 2,98M |
| 2026-08-27 | AUD 2,95 | -%2,32 | AUD 3,02 | AUD 3,02 | AUD 2,95 | 2,34M |
| 2026-08-26 | AUD 3,02 | +%1,34 | AUD 3,00 | AUD 3,05 | AUD 2,99 | 2,97M |
| 2026-08-25 | AUD 2,98 | +%1,02 | AUD 2,96 | AUD 3,00 | AUD 2,93 | 1,88M |
| 2026-08-24 | AUD 2,95 | -%1,01 | AUD 2,97 | AUD 2,98 | AUD 2,92 | 3,92M |
| 2026-08-21 | AUD 2,98 | %0,00 | AUD 2,97 | AUD 2,99 | AUD 2,95 | 3,30M |
| 2026-08-20 | AUD 2,98 | -%2,93 | AUD 3,09 | AUD 3,09 | AUD 2,98 | 4,65M |
| 2026-08-19 | AUD 3,07 | +%0,66 | AUD 3,05 | AUD 3,09 | AUD 3,03 | 3,17M |
| 2026-08-18 | AUD 3,05 | -%0,97 | AUD 3,04 | AUD 3,09 | AUD 3,03 | 4,63M |
| 2026-08-17 | AUD 3,08 | -%0,32 | AUD 3,10 | AUD 3,10 | AUD 3,05 | 3,04M |
| 2026-08-14 | AUD 3,09 | -%0,32 | AUD 3,12 | AUD 3,12 | AUD 3,07 | 2,62M |
| 2026-08-13 | AUD 3,10 | -%0,64 | AUD 3,12 | AUD 3,12 | AUD 3,07 | 2,85M |
| 2026-08-12 | AUD 3,12 | -%0,64 | AUD 3,12 | AUD 3,14 | AUD 3,09 | 3,80M |
| 2026-08-11 | AUD 3,14 | -%0,63 | AUD 3,15 | AUD 3,16 | AUD 3,10 | 2,80M |
| 2026-08-10 | AUD 3,16 | +%0,32 | AUD 3,15 | AUD 3,17 | AUD 3,13 | 2,29M |
| 2026-08-07 | AUD 3,15 | +%0,96 | AUD 3,13 | AUD 3,17 | AUD 3,11 | 3,13M |
| 2026-08-06 | AUD 3,12 | +%0,65 | AUD 3,08 | AUD 3,13 | AUD 3,08 | 2,95M |
| 2026-08-05 | AUD 3,10 | %0,00 | AUD 3,10 | AUD 3,14 | AUD 3,07 | 2,62M |
| 2026-08-04 | AUD 3,10 | +%0,32 | AUD 3,10 | AUD 3,13 | AUD 3,07 | 3,73M |
| 2026-08-03 | AUD 3,09 | +%1,64 | AUD 3,05 | AUD 3,10 | AUD 3,03 | 2,70M |
| 2026-07-31 | AUD 3,04 | -%1,94 | AUD 3,12 | AUD 3,12 | AUD 3,04 | 6,09M |
| 2026-07-30 | AUD 3,10 | -%0,32 | AUD 3,10 | AUD 3,12 | AUD 3,07 | 2,72M |
| 2026-07-29 | AUD 3,11 | +%1,97 | AUD 3,09 | AUD 3,16 | AUD 3,08 | 4,11M |
| 2026-07-28 | AUD 3,05 | +%2,69 | AUD 2,97 | AUD 3,07 | AUD 2,96 | 5,26M |
| 2026-07-27 | AUD 2,97 | %0,00 | AUD 2,99 | AUD 2,99 | AUD 2,95 | 2,64M |
| 2026-07-24 | AUD 2,97 | %0,00 | AUD 2,96 | AUD 2,98 | AUD 2,94 | 2,48M |
| 2026-07-23 | AUD 2,97 | +%0,68 | AUD 2,96 | AUD 2,98 | AUD 2,94 | 3,03M |
| 2026-07-22 | AUD 2,95 | -%0,34 | AUD 2,96 | AUD 2,96 | AUD 2,92 | 2,58M |
| 2026-07-21 | AUD 2,96 | -%0,67 | AUD 2,98 | AUD 3,01 | AUD 2,96 | 4,15M |
| 2026-07-20 | AUD 2,98 | +%1,36 | AUD 2,95 | AUD 2,99 | AUD 2,93 | 3,68M |
| 2026-07-17 | AUD 2,94 | +%1,03 | AUD 2,94 | AUD 2,95 | AUD 2,90 | 6,39M |
| 2026-07-16 | AUD 2,91 | -%0,34 | AUD 2,94 | AUD 2,95 | AUD 2,91 | 6,20M |
| 2026-07-15 | AUD 2,92 | -%1,35 | AUD 2,95 | AUD 2,97 | AUD 2,91 | 2,74M |
| 2026-07-14 | AUD 2,96 | -%3,90 | AUD 2,96 | AUD 2,99 | AUD 2,94 | 3,10M |
| 2026-07-13 | AUD 3,08 | +%0,65 | AUD 3,05 | AUD 3,11 | AUD 3,04 | 5,63M |
| 2026-07-10 | AUD 3,06 | +%0,33 | AUD 3,04 | AUD 3,08 | AUD 3,02 | 3,73M |
| 2026-07-09 | AUD 3,05 | -%0,65 | AUD 3,07 | AUD 3,07 | AUD 3,03 | 2,35M |
| 2026-07-08 | AUD 3,07 | +%1,32 | AUD 3,03 | AUD 3,08 | AUD 3,03 | 3,85M |
| 2026-07-07 | AUD 3,03 | %0,00 | AUD 3,02 | AUD 3,05 | AUD 3,01 | 3,20M |
| 2026-07-06 | AUD 3,03 | +%1,00 | AUD 3,00 | AUD 3,05 | AUD 2,97 | 2,79M |
| 2026-07-03 | AUD 3,00 | +%1,69 | AUD 2,98 | AUD 3,02 | AUD 2,97 | 3,16M |
| 2026-07-02 | AUD 2,95 | -%0,34 | AUD 2,96 | AUD 2,97 | AUD 2,93 | 4,73M |
| 2026-07-01 | AUD 2,96 | +%0,34 | AUD 2,96 | AUD 2,98 | AUD 2,92 | 4,92M |
| 2026-06-30 | AUD 2,95 | -%1,34 | AUD 2,99 | AUD 3,00 | AUD 2,94 | 7,02M |
| 2026-06-29 | AUD 2,99 | -%0,33 | AUD 3,03 | AUD 3,07 | AUD 2,97 | 5,56M |
| 2026-06-26 | AUD 3,00 | -%1,64 | AUD 3,05 | AUD 3,06 | AUD 2,99 | 4,82M |
| 2026-06-25 | AUD 3,05 | +%0,33 | AUD 3,05 | AUD 3,07 | AUD 3,03 | 6,25M |
| 2026-06-24 | AUD 3,04 | +%0,33 | AUD 3,06 | AUD 3,09 | AUD 3,04 | 6,50M |
| 2026-06-23 | AUD 3,03 | -%2,88 | AUD 3,03 | AUD 3,05 | AUD 2,93 | 10,76M |
| 2026-06-22 | AUD 3,12 | -%1,89 | AUD 3,23 | AUD 3,25 | AUD 3,08 | 8,78M |
| 2026-06-19 | AUD 3,18 | -%0,62 | AUD 3,20 | AUD 3,21 | AUD 3,17 | 22,70M |
| 2026-06-18 | AUD 3,20 | -%1,23 | AUD 3,26 | AUD 3,26 | AUD 3,19 | 3,00M |
| 2026-06-17 | AUD 3,24 | %0,00 | AUD 3,20 | AUD 3,26 | AUD 3,20 | 3,22M |
| 2026-06-16 | AUD 3,24 | +%1,57 | AUD 3,16 | AUD 3,24 | AUD 3,14 | 4,67M |
| 2026-06-15 | AUD 3,19 | -%0,62 | AUD 3,23 | AUD 3,24 | AUD 3,17 | 3,57M |
| 2026-06-12 | AUD 3,21 | +%1,58 | AUD 3,20 | AUD 3,22 | AUD 3,18 | 3,34M |
| 2026-06-11 | AUD 3,16 | +%0,64 | AUD 3,10 | AUD 3,17 | AUD 3,10 | 6,12M |
| 2026-06-10 | AUD 3,14 | +%5,72 | AUD 3,02 | AUD 3,14 | AUD 2,98 | 9,45M |
| 2026-06-09 | AUD 2,97 | -%2,30 | AUD 3,06 | AUD 3,07 | AUD 2,95 | 8,12M |
| 2026-06-05 | AUD 3,04 | +%0,33 | AUD 3,03 | AUD 3,06 | AUD 3,02 | 3,03M |
| 2026-06-04 | AUD 3,03 | +%3,06 | AUD 2,96 | AUD 3,05 | AUD 2,95 | 4,33M |
| 2026-06-03 | AUD 2,94 | -%2,33 | AUD 3,01 | AUD 3,02 | AUD 2,91 | 5,43M |
| 2026-06-02 | AUD 3,01 | -%1,95 | AUD 3,05 | AUD 3,06 | AUD 3,00 | 4,49M |
| 2026-06-01 | AUD 3,07 | %0,00 | AUD 3,08 | AUD 3,08 | AUD 3,03 | 2,39M |
| 2026-05-29 | AUD 3,07 | %0,00 | AUD 3,07 | AUD 3,09 | AUD 3,04 | 5,64M |
| 2026-05-28 | AUD 3,07 | -%0,65 | AUD 3,10 | AUD 3,10 | AUD 3,05 | 6,87M |