Northern Star Resources Ltd NST
ASX · Avustralya · Enerji Dışı Mineraller
AUD 23,75-1,02 (-%4,12)
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 23,75 | -%4,12 | AUD 24,14 | AUD 24,56 | AUD 23,61 | 5,93M |
| 2026-09-30 | AUD 24,77 | +%6,35 | AUD 24,81 | AUD 25,59 | AUD 24,56 | 12,31M |
| 2026-09-29 | AUD 23,29 | -%0,77 | AUD 22,99 | AUD 23,55 | AUD 22,80 | 6,82M |
| 2026-09-28 | AUD 23,47 | +%6,15 | AUD 24,30 | AUD 24,46 | AUD 23,47 | 12,92M |
| 2026-09-25 | AUD 22,11 | -%0,72 | AUD 21,92 | AUD 22,45 | AUD 21,92 | 2,81M |
| 2026-09-24 | AUD 22,27 | -%2,32 | AUD 22,11 | AUD 22,48 | AUD 22,04 | 3,58M |
| 2026-09-23 | AUD 22,80 | +%3,97 | AUD 22,57 | AUD 22,97 | AUD 22,24 | 3,78M |
| 2026-09-22 | AUD 21,93 | -%0,18 | AUD 22,19 | AUD 22,43 | AUD 21,93 | 2,65M |
| 2026-09-21 | AUD 21,97 | -%1,08 | AUD 21,91 | AUD 22,25 | AUD 21,83 | 2,51M |
| 2026-09-18 | AUD 22,21 | +%2,40 | AUD 22,00 | AUD 22,34 | AUD 21,90 | 8,25M |
| 2026-09-17 | AUD 21,69 | -%1,81 | AUD 21,89 | AUD 21,95 | AUD 21,47 | 5,01M |
| 2026-09-16 | AUD 22,09 | +%0,23 | AUD 22,00 | AUD 22,24 | AUD 21,45 | 4,20M |
| 2026-09-15 | AUD 22,04 | -%2,61 | AUD 22,25 | AUD 22,30 | AUD 21,73 | 6,13M |
| 2026-09-14 | AUD 22,63 | +%2,49 | AUD 22,18 | AUD 22,83 | AUD 21,96 | 4,94M |
| 2026-09-11 | AUD 22,08 | -%2,04 | AUD 21,60 | AUD 22,08 | AUD 21,39 | 3,26M |
| 2026-09-10 | AUD 22,54 | -%1,40 | AUD 22,66 | AUD 22,75 | AUD 22,37 | 3,94M |
| 2026-09-09 | AUD 22,86 | -%1,97 | AUD 22,69 | AUD 23,05 | AUD 22,55 | 4,10M |
| 2026-09-08 | AUD 23,32 | +%0,13 | AUD 23,29 | AUD 23,67 | AUD 23,17 | 3,24M |
| 2026-09-07 | AUD 23,29 | +%0,52 | AUD 23,13 | AUD 23,46 | AUD 22,88 | 3,16M |
| 2026-09-04 | AUD 23,17 | %0,00 | AUD 23,80 | AUD 23,82 | AUD 23,02 | 5,00M |
| 2026-09-03 | AUD 23,17 | +%2,61 | AUD 23,09 | AUD 23,27 | AUD 22,78 | 4,61M |
| 2026-09-02 | AUD 22,58 | -%4,69 | AUD 22,60 | AUD 22,81 | AUD 22,25 | 5,86M |
| 2026-09-01 | AUD 23,69 | +%1,07 | AUD 23,60 | AUD 23,71 | AUD 23,36 | 5,51M |
| 2026-08-31 | AUD 23,44 | -%5,41 | AUD 23,71 | AUD 23,95 | AUD 23,29 | 10,07M |
| 2026-08-28 | AUD 24,78 | +%1,81 | AUD 24,34 | AUD 24,78 | AUD 24,12 | 6,84M |
| 2026-08-27 | AUD 24,34 | +%1,00 | AUD 23,83 | AUD 24,34 | AUD 23,70 | 7,91M |
| 2026-08-26 | AUD 24,10 | -%1,79 | AUD 24,20 | AUD 24,81 | AUD 23,94 | 9,16M |
| 2026-08-25 | AUD 24,54 | +%0,62 | AUD 24,30 | AUD 24,72 | AUD 24,11 | 7,09M |
| 2026-08-24 | AUD 24,39 | +%1,75 | AUD 24,50 | AUD 24,50 | AUD 23,78 | 6,72M |
| 2026-08-21 | AUD 23,97 | +%0,13 | AUD 24,02 | AUD 24,17 | AUD 23,31 | 7,93M |
| 2026-08-20 | AUD 23,94 | +%6,21 | AUD 23,80 | AUD 24,44 | AUD 23,78 | 8,74M |
| 2026-08-19 | AUD 22,54 | +%0,31 | AUD 21,84 | AUD 22,72 | AUD 21,76 | 5,64M |
| 2026-08-18 | AUD 22,47 | -%3,10 | AUD 22,95 | AUD 23,23 | AUD 22,31 | 6,40M |
| 2026-08-17 | AUD 23,19 | +%2,98 | AUD 22,62 | AUD 23,19 | AUD 22,54 | 4,83M |
| 2026-08-14 | AUD 22,52 | -%2,26 | AUD 22,55 | AUD 22,74 | AUD 22,14 | 5,70M |
| 2026-08-13 | AUD 23,04 | +%0,35 | AUD 23,33 | AUD 23,48 | AUD 22,99 | 5,65M |
| 2026-08-12 | AUD 22,96 | +%0,66 | AUD 22,86 | AUD 23,28 | AUD 22,74 | 5,40M |
| 2026-08-11 | AUD 22,81 | -%0,87 | AUD 22,80 | AUD 23,51 | AUD 22,75 | 7,25M |
| 2026-08-10 | AUD 23,01 | +%1,37 | AUD 23,55 | AUD 23,55 | AUD 22,74 | 4,96M |
| 2026-08-07 | AUD 22,70 | +%2,30 | AUD 22,19 | AUD 22,70 | AUD 22,19 | 6,13M |
| 2026-08-06 | AUD 22,19 | +%3,26 | AUD 22,65 | AUD 22,89 | AUD 22,04 | 6,92M |
| 2026-08-05 | AUD 21,49 | +%5,76 | AUD 20,72 | AUD 21,49 | AUD 20,63 | 5,55M |
| 2026-08-04 | AUD 20,32 | +%2,06 | AUD 19,98 | AUD 20,50 | AUD 19,77 | 4,36M |
| 2026-08-03 | AUD 19,91 | +%0,05 | AUD 19,50 | AUD 20,01 | AUD 19,38 | 3,21M |
| 2026-07-31 | AUD 19,90 | -%0,60 | AUD 20,50 | AUD 20,66 | AUD 19,90 | 6,59M |
| 2026-07-30 | AUD 20,02 | -%3,29 | AUD 20,95 | AUD 20,95 | AUD 19,89 | 4,42M |
| 2026-07-29 | AUD 20,70 | +%2,22 | AUD 20,25 | AUD 20,74 | AUD 20,15 | 5,71M |
| 2026-07-28 | AUD 20,25 | -%0,54 | AUD 20,18 | AUD 20,28 | AUD 19,89 | 3,68M |
| 2026-07-27 | AUD 20,36 | +%2,16 | AUD 20,51 | AUD 20,74 | AUD 20,26 | 2,83M |
| 2026-07-24 | AUD 19,93 | -%3,91 | AUD 20,20 | AUD 20,39 | AUD 19,76 | 3,37M |
| 2026-07-23 | AUD 20,74 | +%1,92 | AUD 20,72 | AUD 21,14 | AUD 20,70 | 8,80M |
| 2026-07-22 | AUD 20,35 | +%3,51 | AUD 20,20 | AUD 20,51 | AUD 19,88 | 5,47M |
| 2026-07-21 | AUD 19,66 | +%3,26 | AUD 19,14 | AUD 19,66 | AUD 18,79 | 3,74M |
| 2026-07-20 | AUD 19,04 | -%1,04 | AUD 19,27 | AUD 19,27 | AUD 18,77 | 3,56M |
| 2026-07-17 | AUD 19,24 | -%4,14 | AUD 19,45 | AUD 19,54 | AUD 19,04 | 4,17M |
| 2026-07-16 | AUD 20,07 | -%0,10 | AUD 19,95 | AUD 20,22 | AUD 19,83 | 3,03M |
| 2026-07-15 | AUD 20,09 | +%1,06 | AUD 20,20 | AUD 20,39 | AUD 19,92 | 4,38M |
| 2026-07-14 | AUD 19,88 | -%0,10 | AUD 19,55 | AUD 19,92 | AUD 19,11 | 4,10M |
| 2026-07-13 | AUD 19,90 | -%2,83 | AUD 19,98 | AUD 20,15 | AUD 19,82 | 2,94M |
| 2026-07-10 | AUD 20,48 | +%1,74 | AUD 20,50 | AUD 20,65 | AUD 20,28 | 2,63M |
| 2026-07-09 | AUD 20,13 | -%0,89 | AUD 19,60 | AUD 20,13 | AUD 19,42 | 3,34M |
| 2026-07-08 | AUD 20,31 | -%1,69 | AUD 20,20 | AUD 20,46 | AUD 19,90 | 4,64M |
| 2026-07-07 | AUD 20,66 | -%5,10 | AUD 22,11 | AUD 22,11 | AUD 20,66 | 4,34M |
| 2026-07-06 | AUD 21,77 | -%1,76 | AUD 22,00 | AUD 22,29 | AUD 21,61 | 4,56M |
| 2026-07-03 | AUD 22,16 | +%11,75 | AUD 21,01 | AUD 22,16 | AUD 21,01 | 7,16M |
| 2026-07-02 | AUD 19,83 | +%5,48 | AUD 19,56 | AUD 19,83 | AUD 19,17 | 5,21M |
| 2026-07-01 | AUD 18,80 | -%0,79 | AUD 18,90 | AUD 19,02 | AUD 18,68 | 3,45M |
| 2026-06-30 | AUD 18,95 | -%5,82 | AUD 20,06 | AUD 20,06 | AUD 18,92 | 7,96M |
| 2026-06-29 | AUD 20,12 | -%2,28 | AUD 20,72 | AUD 20,91 | AUD 20,07 | 4,13M |
| 2026-06-26 | AUD 20,59 | +%3,36 | AUD 20,25 | AUD 20,59 | AUD 20,08 | 3,82M |
| 2026-06-25 | AUD 19,92 | -%3,25 | AUD 20,14 | AUD 20,37 | AUD 19,73 | 5,18M |
| 2026-06-24 | AUD 20,59 | -%0,15 | AUD 20,80 | AUD 20,80 | AUD 20,33 | 5,37M |
| 2026-06-23 | AUD 20,62 | -%2,74 | AUD 21,05 | AUD 21,15 | AUD 20,53 | 3,72M |
| 2026-06-22 | AUD 21,20 | +%1,58 | AUD 20,52 | AUD 21,34 | AUD 20,41 | 4,39M |
| 2026-06-19 | AUD 20,87 | -%2,93 | AUD 21,33 | AUD 21,33 | AUD 20,67 | 14,13M |
| 2026-06-18 | AUD 21,50 | -%1,60 | AUD 21,50 | AUD 21,63 | AUD 21,14 | 6,21M |
| 2026-06-17 | AUD 21,85 | +%2,58 | AUD 21,55 | AUD 22,04 | AUD 21,45 | 4,22M |
| 2026-06-16 | AUD 21,30 | +%2,45 | AUD 20,99 | AUD 21,46 | AUD 20,85 | 6,20M |
| 2026-06-15 | AUD 20,79 | +%7,94 | AUD 20,14 | AUD 20,89 | AUD 19,94 | 6,89M |
| 2026-06-12 | AUD 19,26 | +%5,13 | AUD 19,23 | AUD 19,51 | AUD 19,07 | 5,07M |
| 2026-06-11 | AUD 18,32 | -%1,19 | AUD 17,80 | AUD 18,51 | AUD 17,55 | 7,94M |
| 2026-06-10 | AUD 18,54 | -%3,54 | AUD 18,80 | AUD 19,11 | AUD 18,33 | 6,17M |
| 2026-06-09 | AUD 19,22 | -%3,32 | AUD 18,10 | AUD 19,44 | AUD 18,10 | 8,26M |
| 2026-06-05 | AUD 19,88 | -%2,50 | AUD 20,41 | AUD 20,60 | AUD 19,88 | 6,40M |
| 2026-06-04 | AUD 20,39 | -%6,08 | AUD 21,00 | AUD 21,12 | AUD 20,31 | 6,84M |
| 2026-06-03 | AUD 21,71 | +%3,23 | AUD 22,00 | AUD 22,79 | AUD 21,71 | 16,77M |
| 2026-06-02 | AUD 21,03 | +%13,61 | AUD 20,05 | AUD 21,09 | AUD 19,55 | 15,34M |
| 2026-06-01 | AUD 18,51 | -%1,59 | AUD 18,75 | AUD 18,98 | AUD 18,51 | 4,64M |
| 2026-05-29 | AUD 18,81 | +%3,35 | AUD 19,11 | AUD 19,13 | AUD 18,81 | 14,76M |
| 2026-05-28 | AUD 18,20 | -%7,47 | AUD 19,17 | AUD 19,39 | AUD 18,05 | 8,13M |