NIB Holdings Ltd NHF
ASX · Avustralya · Finans
AUD 6,38-0,18 (-%2,74)
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 6,38 | -%2,74 | AUD 6,50 | AUD 6,51 | AUD 6,36 | 738,13K |
| 2026-09-30 | AUD 6,56 | +%1,71 | AUD 6,43 | AUD 6,63 | AUD 6,41 | 1,21M |
| 2026-09-29 | AUD 6,45 | -%0,31 | AUD 6,45 | AUD 6,51 | AUD 6,43 | 419,37K |
| 2026-09-28 | AUD 6,47 | +%0,47 | AUD 6,40 | AUD 6,48 | AUD 6,36 |
| 979,57K |
| 2026-09-25 | AUD 6,44 | -%0,77 | AUD 6,51 | AUD 6,51 | AUD 6,42 | 536,77K |
| 2026-09-24 | AUD 6,49 | -%0,61 | AUD 6,47 | AUD 6,53 | AUD 6,47 | 548,73K |
| 2026-09-23 | AUD 6,53 | -%1,36 | AUD 6,56 | AUD 6,58 | AUD 6,44 | 820,15K |
| 2026-09-22 | AUD 6,62 | -%0,60 | AUD 6,67 | AUD 6,67 | AUD 6,59 | 817,41K |
| 2026-09-21 | AUD 6,66 | +%1,37 | AUD 6,53 | AUD 6,66 | AUD 6,53 | 572,11K |
| 2026-09-18 | AUD 6,57 | +%0,31 | AUD 6,62 | AUD 6,62 | AUD 6,52 | 1,56M |
| 2026-09-17 | AUD 6,55 | -%0,30 | AUD 6,65 | AUD 6,65 | AUD 6,55 | 1,46M |
| 2026-09-16 | AUD 6,57 | -%1,35 | AUD 6,61 | AUD 6,70 | AUD 6,56 | 659,76K |
| 2026-09-15 | AUD 6,66 | +%1,68 | AUD 6,62 | AUD 6,67 | AUD 6,55 | 817,43K |
| 2026-09-14 | AUD 6,55 | +%0,31 | AUD 6,49 | AUD 6,59 | AUD 6,49 | 760,69K |
| 2026-09-11 | AUD 6,53 | +%1,24 | AUD 6,44 | AUD 6,56 | AUD 6,44 | 509,01K |
| 2026-09-10 | AUD 6,45 | -%0,46 | AUD 6,42 | AUD 6,50 | AUD 6,42 | 606,27K |
| 2026-09-09 | AUD 6,48 | -%1,07 | AUD 6,50 | AUD 6,53 | AUD 6,46 | 600,64K |
| 2026-09-08 | AUD 6,55 | -%1,21 | AUD 6,70 | AUD 6,70 | AUD 6,55 | 484,56K |
| 2026-09-07 | AUD 6,63 | -%0,75 | AUD 6,68 | AUD 6,68 | AUD 6,61 | 412,68K |
| 2026-09-04 | AUD 6,68 | -%0,60 | AUD 6,67 | AUD 6,72 | AUD 6,62 | 729,38K |
| 2026-09-03 | AUD 6,72 | -%3,59 | AUD 6,86 | AUD 6,87 | AUD 6,68 | 791,09K |
| 2026-09-02 | AUD 6,97 | +%1,01 | AUD 6,86 | AUD 7,01 | AUD 6,84 | 2,13M |
| 2026-09-01 | AUD 6,90 | +%1,47 | AUD 6,79 | AUD 6,90 | AUD 6,74 | 1,16M |
| 2026-08-31 | AUD 6,80 | +%0,89 | AUD 6,88 | AUD 6,88 | AUD 6,74 | 1,00M |
| 2026-08-28 | AUD 6,74 | +%0,30 | AUD 6,70 | AUD 6,76 | AUD 6,66 | 556,63K |
| 2026-08-27 | AUD 6,72 | -%1,90 | AUD 6,84 | AUD 6,87 | AUD 6,70 | 968,64K |
| 2026-08-26 | AUD 6,85 | +%0,44 | AUD 6,85 | AUD 6,93 | AUD 6,75 | 1,23M |
| 2026-08-25 | AUD 6,82 | +%1,34 | AUD 6,77 | AUD 6,85 | AUD 6,67 | 3,58M |
| 2026-08-24 | AUD 6,73 | -%9,05 | AUD 7,01 | AUD 7,25 | AUD 6,56 | 5,23M |
| 2026-08-21 | AUD 7,40 | +%4,37 | AUD 7,09 | AUD 7,40 | AUD 7,06 | 705,66K |
| 2026-08-20 | AUD 7,09 | -%5,34 | AUD 7,30 | AUD 7,34 | AUD 7,02 | 1,25M |
| 2026-08-19 | AUD 7,49 | +%1,22 | AUD 7,40 | AUD 7,50 | AUD 7,37 | 551,83K |
| 2026-08-18 | AUD 7,40 | -%0,54 | AUD 7,40 | AUD 7,46 | AUD 7,34 | 783,12K |
| 2026-08-17 | AUD 7,44 | +%1,22 | AUD 7,35 | AUD 7,46 | AUD 7,33 | 1,47M |
| 2026-08-14 | AUD 7,35 | -%0,14 | AUD 7,36 | AUD 7,41 | AUD 7,30 | 748,09K |
| 2026-08-13 | AUD 7,36 | +%0,55 | AUD 7,35 | AUD 7,37 | AUD 7,23 | 790,02K |
| 2026-08-12 | AUD 7,32 | -%0,95 | AUD 7,42 | AUD 7,42 | AUD 7,28 | 787,26K |
| 2026-08-11 | AUD 7,39 | -%0,27 | AUD 7,40 | AUD 7,43 | AUD 7,32 | 629,69K |
| 2026-08-10 | AUD 7,41 | -%1,46 | AUD 7,42 | AUD 7,48 | AUD 7,38 | 1,04M |
| 2026-08-07 | AUD 7,52 | +%0,40 | AUD 7,55 | AUD 7,55 | AUD 7,47 | 567,59K |
| 2026-08-06 | AUD 7,49 | +%0,27 | AUD 7,49 | AUD 7,57 | AUD 7,44 | 852,95K |
| 2026-08-05 | AUD 7,47 | -%0,66 | AUD 7,35 | AUD 7,53 | AUD 7,35 | 669,82K |
| 2026-08-04 | AUD 7,52 | +%0,27 | AUD 7,50 | AUD 7,58 | AUD 7,41 | 1,13M |
| 2026-08-03 | AUD 7,50 | %0,00 | AUD 7,54 | AUD 7,54 | AUD 7,43 | 908,27K |
| 2026-07-31 | AUD 7,50 | -%0,40 | AUD 7,59 | AUD 7,59 | AUD 7,44 | 927,90K |
| 2026-07-30 | AUD 7,53 | -%1,70 | AUD 7,66 | AUD 7,67 | AUD 7,48 | 840,48K |
| 2026-07-29 | AUD 7,66 | +%1,06 | AUD 7,65 | AUD 7,73 | AUD 7,61 | 758,87K |
| 2026-07-28 | AUD 7,58 | +%1,47 | AUD 7,40 | AUD 7,61 | AUD 7,40 | 1,28M |
| 2026-07-27 | AUD 7,47 | +%0,13 | AUD 7,49 | AUD 7,53 | AUD 7,41 | 1,08M |
| 2026-07-24 | AUD 7,46 | -%0,13 | AUD 7,48 | AUD 7,55 | AUD 7,45 | 891,42K |
| 2026-07-23 | AUD 7,47 | +%1,08 | AUD 7,39 | AUD 7,53 | AUD 7,39 | 1,01M |
| 2026-07-22 | AUD 7,39 | +%0,27 | AUD 7,34 | AUD 7,42 | AUD 7,32 | 919,30K |
| 2026-07-21 | AUD 7,37 | -%0,94 | AUD 7,46 | AUD 7,51 | AUD 7,34 | 959,81K |
| 2026-07-20 | AUD 7,44 | +%1,78 | AUD 7,33 | AUD 7,44 | AUD 7,30 | 877,14K |
| 2026-07-17 | AUD 7,31 | %0,00 | AUD 7,32 | AUD 7,41 | AUD 7,29 | 1,14M |
| 2026-07-16 | AUD 7,31 | +%0,41 | AUD 7,25 | AUD 7,33 | AUD 7,24 | 1,46M |
| 2026-07-15 | AUD 7,28 | +%0,14 | AUD 7,27 | AUD 7,33 | AUD 7,24 | 1,45M |
| 2026-07-14 | AUD 7,27 | -%0,14 | AUD 7,21 | AUD 7,30 | AUD 7,18 | 584,68K |
| 2026-07-13 | AUD 7,28 | +%0,97 | AUD 7,25 | AUD 7,30 | AUD 7,19 | 1,11M |
| 2026-07-10 | AUD 7,21 | -%0,14 | AUD 7,21 | AUD 7,26 | AUD 7,11 | 1,40M |
| 2026-07-09 | AUD 7,22 | +%0,28 | AUD 7,15 | AUD 7,23 | AUD 7,14 | 980,75K |
| 2026-07-08 | AUD 7,20 | +%1,69 | AUD 7,11 | AUD 7,22 | AUD 7,05 | 1,67M |
| 2026-07-07 | AUD 7,08 | +%0,57 | AUD 7,04 | AUD 7,09 | AUD 7,01 | 598,15K |
| 2026-07-06 | AUD 7,04 | -%0,71 | AUD 7,12 | AUD 7,12 | AUD 6,97 | 643,09K |
| 2026-07-03 | AUD 7,09 | +%0,71 | AUD 7,03 | AUD 7,12 | AUD 6,97 | 659,95K |
| 2026-07-02 | AUD 7,04 | +%0,43 | AUD 7,01 | AUD 7,07 | AUD 6,98 | 962,83K |
| 2026-07-01 | AUD 7,01 | -%0,71 | AUD 7,10 | AUD 7,10 | AUD 7,00 | 912,94K |
| 2026-06-30 | AUD 7,06 | +%0,71 | AUD 7,00 | AUD 7,09 | AUD 7,00 | 1,01M |
| 2026-06-29 | AUD 7,01 | +%0,14 | AUD 7,00 | AUD 7,10 | AUD 6,98 | 829,92K |
| 2026-06-26 | AUD 7,00 | %0,00 | AUD 6,93 | AUD 7,04 | AUD 6,92 | 771,15K |
| 2026-06-25 | AUD 7,00 | +%1,45 | AUD 6,95 | AUD 7,07 | AUD 6,94 | 1,32M |
| 2026-06-24 | AUD 6,90 | -%0,14 | AUD 6,94 | AUD 7,00 | AUD 6,90 | 1,15M |
| 2026-06-23 | AUD 6,91 | -%1,00 | AUD 7,00 | AUD 7,01 | AUD 6,91 | 963,60K |
| 2026-06-22 | AUD 6,98 | +%0,72 | AUD 6,91 | AUD 7,10 | AUD 6,90 | 920,69K |
| 2026-06-19 | AUD 6,93 | -%0,86 | AUD 7,05 | AUD 7,12 | AUD 6,91 | 1,63M |
| 2026-06-18 | AUD 6,99 | +%0,58 | AUD 6,97 | AUD 7,03 | AUD 6,92 | 1,12M |
| 2026-06-17 | AUD 6,95 | +%0,14 | AUD 6,94 | AUD 6,96 | AUD 6,87 | 685,84K |
| 2026-06-16 | AUD 6,94 | +%0,29 | AUD 6,89 | AUD 6,95 | AUD 6,88 | 729,34K |
| 2026-06-15 | AUD 6,92 | -%1,00 | AUD 6,90 | AUD 6,97 | AUD 6,76 | 1,44M |
| 2026-06-12 | AUD 6,99 | +%0,14 | AUD 7,00 | AUD 7,09 | AUD 6,95 | 562,24K |
| 2026-06-11 | AUD 6,98 | +%1,31 | AUD 6,93 | AUD 6,99 | AUD 6,89 | 753,79K |
| 2026-06-10 | AUD 6,89 | +%3,14 | AUD 6,80 | AUD 7,05 | AUD 6,79 | 1,28M |
| 2026-06-09 | AUD 6,68 | +%1,37 | AUD 6,50 | AUD 6,76 | AUD 6,47 | 782,48K |
| 2026-06-05 | AUD 6,59 | +%2,49 | AUD 6,50 | AUD 6,59 | AUD 6,44 | 617,61K |
| 2026-06-04 | AUD 6,43 | +%0,47 | AUD 6,38 | AUD 6,43 | AUD 6,36 | 395,72K |
| 2026-06-03 | AUD 6,40 | -%0,62 | AUD 6,40 | AUD 6,46 | AUD 6,36 | 759,70K |
| 2026-06-02 | AUD 6,44 | -%0,92 | AUD 6,46 | AUD 6,46 | AUD 6,30 | 1,05M |
| 2026-06-01 | AUD 6,50 | -%2,69 | AUD 6,62 | AUD 6,68 | AUD 6,46 | 836,19K |
| 2026-05-29 | AUD 6,68 | -%1,62 | AUD 6,70 | AUD 6,81 | AUD 6,68 | 1,70M |
| 2026-05-28 | AUD 6,79 | -%1,16 | AUD 6,88 | AUD 6,88 | AUD 6,74 | 803,47K |