PLS Group Limited PLS
ASX · Avustralya · Enerji Dışı Mineraller
AUD 3,65-0,21 (-%5,44)
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 3,65 | -%5,44 | AUD 3,81 | AUD 3,83 | AUD 3,62 | 23,26M |
| 2026-09-30 | AUD 3,86 | -%0,26 | AUD 3,85 | AUD 3,97 | AUD 3,83 | 27,87M |
| 2026-09-29 | AUD 3,87 | +%0,78 | AUD 3,84 | AUD 3,95 | AUD 3,79 | 24,43M |
| 2026-09-28 | AUD 3,84 | %0,00 | AUD 3,80 | AUD 3,90 | AUD 3,76 | 29,32M |
| 2026-09-25 | AUD 3,84 | -%2,54 | AUD 3,89 | AUD 3,92 | AUD 3,79 | 39,92M |
| 2026-09-24 | AUD 3,94 | -%5,74 | AUD 4,12 | AUD 4,14 | AUD 3,92 | 25,70M |
| 2026-09-23 | AUD 4,18 | +%1,21 | AUD 4,21 | AUD 4,31 | AUD 4,17 | 17,21M |
| 2026-09-22 | AUD 4,13 | %0,00 | AUD 4,15 | AUD 4,24 | AUD 4,11 | 18,90M |
| 2026-09-21 | AUD 4,13 | -%0,96 | AUD 4,12 | AUD 4,21 | AUD 4,09 | 20,27M |
| 2026-09-18 | AUD 4,17 | -%1,18 | AUD 4,35 | AUD 4,38 | AUD 4,14 | 53,90M |
| 2026-09-17 | AUD 4,22 | -%0,71 | AUD 4,18 | AUD 4,30 | AUD 4,10 | 27,49M |
| 2026-09-16 | AUD 4,25 | -%0,23 | AUD 4,21 | AUD 4,32 | AUD 4,11 | 24,38M |
| 2026-09-15 | AUD 4,26 | -%3,40 | AUD 4,37 | AUD 4,41 | AUD 4,22 | 28,51M |
| 2026-09-14 | AUD 4,41 | -%2,43 | AUD 4,50 | AUD 4,55 | AUD 4,39 | 20,54M |
| 2026-09-11 | AUD 4,52 | -%7,38 | AUD 4,75 | AUD 4,77 | AUD 4,45 | 25,92M |
| 2026-09-10 | AUD 4,88 | -%2,59 | AUD 4,83 | AUD 4,92 | AUD 4,80 | 19,55M |
| 2026-09-09 | AUD 5,01 | +%1,62 | AUD 5,02 | AUD 5,11 | AUD 4,90 | 18,33M |
| 2026-09-08 | AUD 4,93 | %0,00 | AUD 4,92 | AUD 5,00 | AUD 4,87 | 16,96M |
| 2026-09-07 | AUD 4,93 | -%3,14 | AUD 5,10 | AUD 5,14 | AUD 4,84 | 23,11M |
| 2026-09-04 | AUD 5,09 | -%2,12 | AUD 5,16 | AUD 5,16 | AUD 4,93 | 22,02M |
| 2026-09-03 | AUD 5,20 | +%0,19 | AUD 5,25 | AUD 5,38 | AUD 5,10 | 19,63M |
| 2026-09-02 | AUD 5,19 | -%5,29 | AUD 5,40 | AUD 5,42 | AUD 5,10 | 26,50M |
| 2026-09-01 | AUD 5,48 | +%1,48 | AUD 5,47 | AUD 5,55 | AUD 5,41 | 15,60M |
| 2026-08-31 | AUD 5,40 | +%0,75 | AUD 5,27 | AUD 5,49 | AUD 5,23 | 39,00M |
| 2026-08-28 | AUD 5,36 | +%4,08 | AUD 5,20 | AUD 5,38 | AUD 5,16 | 21,32M |
| 2026-08-27 | AUD 5,15 | -%2,65 | AUD 5,09 | AUD 5,30 | AUD 5,08 | 25,60M |
| 2026-08-26 | AUD 5,29 | +%2,92 | AUD 5,21 | AUD 5,38 | AUD 5,12 | 27,70M |
| 2026-08-25 | AUD 5,14 | -%6,03 | AUD 5,40 | AUD 5,41 | AUD 5,09 | 31,06M |
| 2026-08-24 | AUD 5,47 | +%7,89 | AUD 5,33 | AUD 5,51 | AUD 5,16 | 33,39M |
| 2026-08-21 | AUD 5,07 | +%4,97 | AUD 4,91 | AUD 5,08 | AUD 4,76 | 34,03M |
| 2026-08-20 | AUD 4,83 | +%1,47 | AUD 4,87 | AUD 4,90 | AUD 4,78 | 18,35M |
| 2026-08-19 | AUD 4,76 | -%3,45 | AUD 4,85 | AUD 5,01 | AUD 4,75 | 20,30M |
| 2026-08-18 | AUD 4,93 | -%3,14 | AUD 4,96 | AUD 5,03 | AUD 4,81 | 26,64M |
| 2026-08-17 | AUD 5,09 | +%4,52 | AUD 4,89 | AUD 5,15 | AUD 4,85 | 23,60M |
| 2026-08-14 | AUD 4,87 | +%0,21 | AUD 4,80 | AUD 4,91 | AUD 4,72 | 18,59M |
| 2026-08-13 | AUD 4,86 | -%0,41 | AUD 4,83 | AUD 4,89 | AUD 4,74 | 17,55M |
| 2026-08-12 | AUD 4,88 | +%4,27 | AUD 4,66 | AUD 4,96 | AUD 4,60 | 19,54M |
| 2026-08-11 | AUD 4,68 | -%0,85 | AUD 4,78 | AUD 4,80 | AUD 4,68 | 16,62M |
| 2026-08-10 | AUD 4,72 | +%3,06 | AUD 4,68 | AUD 4,75 | AUD 4,61 | 20,43M |
| 2026-08-07 | AUD 4,58 | +%6,51 | AUD 4,35 | AUD 4,64 | AUD 4,34 | 27,67M |
| 2026-08-06 | AUD 4,30 | -%0,69 | AUD 4,36 | AUD 4,48 | AUD 4,30 | 25,39M |
| 2026-08-05 | AUD 4,33 | +%1,17 | AUD 4,41 | AUD 4,46 | AUD 4,29 | 23,99M |
| 2026-08-04 | AUD 4,28 | +%4,90 | AUD 4,10 | AUD 4,28 | AUD 4,08 | 24,06M |
| 2026-08-03 | AUD 4,08 | -%1,69 | AUD 4,08 | AUD 4,19 | AUD 4,01 | 19,22M |
| 2026-07-31 | AUD 4,15 | -%1,43 | AUD 4,36 | AUD 4,41 | AUD 4,09 | 31,08M |
| 2026-07-30 | AUD 4,21 | +%2,68 | AUD 4,18 | AUD 4,30 | AUD 4,07 | 35,09M |
| 2026-07-29 | AUD 4,10 | +%1,49 | AUD 4,04 | AUD 4,17 | AUD 3,97 | 29,45M |
| 2026-07-28 | AUD 4,04 | -%4,94 | AUD 4,22 | AUD 4,24 | AUD 4,04 | 20,69M |
| 2026-07-27 | AUD 4,25 | +%2,66 | AUD 4,23 | AUD 4,29 | AUD 4,18 | 14,09M |
| 2026-07-24 | AUD 4,14 | -%2,13 | AUD 4,23 | AUD 4,26 | AUD 4,06 | 17,64M |
| 2026-07-23 | AUD 4,23 | +%1,93 | AUD 4,24 | AUD 4,37 | AUD 4,20 | 26,54M |
| 2026-07-22 | AUD 4,15 | +%0,73 | AUD 4,17 | AUD 4,20 | AUD 4,09 | 21,03M |
| 2026-07-21 | AUD 4,12 | -%1,67 | AUD 4,14 | AUD 4,18 | AUD 3,97 | 34,64M |
| 2026-07-20 | AUD 4,19 | -%3,23 | AUD 4,42 | AUD 4,44 | AUD 4,16 | 19,77M |
| 2026-07-17 | AUD 4,33 | -%3,13 | AUD 4,35 | AUD 4,47 | AUD 4,24 | 22,88M |
| 2026-07-16 | AUD 4,47 | -%3,66 | AUD 4,58 | AUD 4,60 | AUD 4,40 | 21,00M |
| 2026-07-15 | AUD 4,64 | +%2,43 | AUD 4,60 | AUD 4,66 | AUD 4,54 | 20,49M |
| 2026-07-14 | AUD 4,53 | +%1,12 | AUD 4,48 | AUD 4,56 | AUD 4,40 | 13,54M |
| 2026-07-13 | AUD 4,48 | -%3,24 | AUD 4,64 | AUD 4,67 | AUD 4,41 | 22,70M |
| 2026-07-10 | AUD 4,63 | +%0,43 | AUD 4,59 | AUD 4,70 | AUD 4,53 | 17,57M |
| 2026-07-09 | AUD 4,61 | -%1,91 | AUD 4,65 | AUD 4,81 | AUD 4,59 | 20,68M |
| 2026-07-08 | AUD 4,70 | -%3,29 | AUD 4,75 | AUD 4,91 | AUD 4,61 | 22,61M |
| 2026-07-07 | AUD 4,86 | -%5,45 | AUD 5,06 | AUD 5,08 | AUD 4,77 | 18,60M |
| 2026-07-06 | AUD 5,14 | -%1,72 | AUD 5,24 | AUD 5,32 | AUD 5,08 | 13,38M |
| 2026-07-03 | AUD 5,23 | +%1,95 | AUD 5,08 | AUD 5,31 | AUD 5,03 | 15,97M |
| 2026-07-02 | AUD 5,13 | +%0,39 | AUD 5,19 | AUD 5,23 | AUD 5,04 | 17,30M |
| 2026-07-01 | AUD 5,11 | +%1,79 | AUD 5,12 | AUD 5,21 | AUD 4,95 | 21,69M |
| 2026-06-30 | AUD 5,02 | -%1,18 | AUD 4,86 | AUD 5,15 | AUD 4,80 | 34,50M |
| 2026-06-29 | AUD 5,08 | +%0,79 | AUD 5,04 | AUD 5,09 | AUD 4,89 | 17,12M |
| 2026-06-26 | AUD 5,04 | -%6,32 | AUD 5,25 | AUD 5,40 | AUD 4,99 | 21,74M |
| 2026-06-25 | AUD 5,38 | -%4,95 | AUD 5,64 | AUD 5,65 | AUD 5,34 | 16,21M |
| 2026-06-24 | AUD 5,66 | +%3,47 | AUD 5,47 | AUD 5,70 | AUD 5,29 | 21,66M |
| 2026-06-23 | AUD 5,47 | -%1,08 | AUD 5,54 | AUD 5,62 | AUD 5,36 | 25,34M |
| 2026-06-22 | AUD 5,53 | -%5,95 | AUD 5,93 | AUD 5,96 | AUD 5,50 | 27,51M |
| 2026-06-19 | AUD 5,88 | -%4,70 | AUD 6,00 | AUD 6,10 | AUD 5,77 | 39,06M |
| 2026-06-18 | AUD 6,17 | -%2,99 | AUD 6,35 | AUD 6,38 | AUD 6,03 | 19,26M |
| 2026-06-17 | AUD 6,36 | +%2,75 | AUD 6,15 | AUD 6,54 | AUD 6,14 | 17,20M |
| 2026-06-16 | AUD 6,19 | -%4,48 | AUD 6,40 | AUD 6,40 | AUD 6,13 | 50,53M |
| 2026-06-15 | AUD 6,48 | -%0,61 | AUD 6,55 | AUD 6,75 | AUD 6,44 | 28,22M |
| 2026-06-12 | AUD 6,52 | +%9,76 | AUD 6,17 | AUD 6,52 | AUD 6,12 | 24,48M |
| 2026-06-11 | AUD 5,94 | +%3,12 | AUD 5,68 | AUD 5,96 | AUD 5,52 | 27,55M |
| 2026-06-10 | AUD 5,76 | -%1,71 | AUD 5,98 | AUD 6,01 | AUD 5,68 | 20,72M |
| 2026-06-09 | AUD 5,86 | -%0,85 | AUD 5,90 | AUD 5,90 | AUD 5,71 | 29,95M |
| 2026-06-05 | AUD 5,91 | -%3,75 | AUD 6,07 | AUD 6,12 | AUD 5,81 | 38,37M |
| 2026-06-04 | AUD 6,14 | -%4,51 | AUD 6,41 | AUD 6,41 | AUD 6,14 | 32,06M |
| 2026-06-03 | AUD 6,43 | -%1,83 | AUD 6,75 | AUD 6,81 | AUD 6,40 | 32,56M |
| 2026-06-02 | AUD 6,55 | -%2,82 | AUD 6,74 | AUD 6,74 | AUD 6,41 | 27,39M |
| 2026-06-01 | AUD 6,74 | +%4,33 | AUD 6,43 | AUD 6,81 | AUD 6,40 | 22,67M |
| 2026-05-29 | AUD 6,46 | +%2,54 | AUD 6,34 | AUD 6,46 | AUD 6,29 | 401,57M |
| 2026-05-28 | AUD 6,30 | +%0,32 | AUD 6,30 | AUD 6,59 | AUD 6,28 | 29,40M |