PEXA Group Limited PXA
ASX · Avustralya · Finans
AUD 6,44-0,06 (-%0,92)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 6,44 | -%0,92 | AUD 6,51 | AUD 6,54 | AUD 6,41 | 390,47K |
| 2026-10-01 | AUD 6,50 | -%2,99 | AUD 6,67 | AUD 6,68 | AUD 6,50 | 398,67K |
| 2026-09-30 | AUD 6,70 | +%1,82 | AUD 6,58 | AUD 6,79 | AUD 6,52 | 681,64K |
| 2026-09-29 | AUD 6,58 | +%0,61 | AUD 6,49 | AUD 6,62 | AUD 6,45 | 477,21K |
| 2026-09-28 | AUD 6,54 | -%1,51 | AUD 6,61 | AUD 6,63 | AUD 6,49 | 512,71K |
| 2026-09-25 | AUD 6,64 | -%2,21 | AUD 6,80 | AUD 6,80 | AUD 6,64 | 536,64K |
| 2026-09-24 | AUD 6,79 | %0,00 | AUD 6,75 | AUD 6,79 | AUD 6,71 | 496,36K |
| 2026-09-23 | AUD 6,79 | -%1,45 | AUD 6,83 | AUD 6,88 | AUD 6,78 | 435,16K |
| 2026-09-22 | AUD 6,89 | -%1,57 | AUD 7,14 | AUD 7,14 | AUD 6,83 | 571,71K |
| 2026-09-21 | AUD 7,00 | +%1,60 | AUD 6,85 | AUD 7,04 | AUD 6,81 | 842,01K |
| 2026-09-18 | AUD 6,89 | +%0,15 | AUD 6,92 | AUD 6,97 | AUD 6,69 | 1,41M |
| 2026-09-17 | AUD 6,88 | +%0,58 | AUD 6,90 | AUD 6,93 | AUD 6,81 | 764,73K |
| 2026-09-16 | AUD 6,84 | -%1,44 | AUD 6,95 | AUD 6,99 | AUD 6,80 | 677,05K |
| 2026-09-15 | AUD 6,94 | +%1,17 | AUD 6,86 | AUD 7,03 | AUD 6,86 | 703,00K |
| 2026-09-14 | AUD 6,86 | +%0,88 | AUD 6,85 | AUD 6,99 | AUD 6,82 | 516,06K |
| 2026-09-11 | AUD 6,80 | -%1,31 | AUD 6,89 | AUD 6,90 | AUD 6,77 | 565,22K |
| 2026-09-10 | AUD 6,89 | -%2,13 | AUD 7,00 | AUD 7,00 | AUD 6,84 | 746,08K |
| 2026-09-09 | AUD 7,04 | -%5,50 | AUD 7,42 | AUD 7,46 | AUD 7,01 | 915,76K |
| 2026-09-08 | AUD 7,45 | -%1,32 | AUD 7,53 | AUD 7,57 | AUD 7,44 | 443,57K |
| 2026-09-07 | AUD 7,55 | +%1,62 | AUD 7,57 | AUD 7,70 | AUD 7,44 | 815,79K |
| 2026-09-04 | AUD 7,43 | +%0,81 | AUD 7,35 | AUD 7,55 | AUD 7,34 | 538,03K |
| 2026-09-03 | AUD 7,37 | +%3,22 | AUD 7,14 | AUD 7,38 | AUD 6,97 | 591,44K |
| 2026-09-02 | AUD 7,14 | -%0,14 | AUD 7,09 | AUD 7,22 | AUD 7,03 | 819,33K |
| 2026-09-01 | AUD 7,15 | -%2,19 | AUD 7,16 | AUD 7,32 | AUD 7,09 | 1,09M |
| 2026-08-31 | AUD 7,31 | +%9,43 | AUD 6,87 | AUD 7,47 | AUD 6,76 | 2,36M |
| 2026-08-28 | AUD 6,68 | -%17,43 | AUD 7,00 | AUD 7,00 | AUD 6,42 | 4,84M |
| 2026-08-27 | AUD 8,09 | +%0,87 | AUD 7,99 | AUD 8,10 | AUD 7,97 | 332,32K |
| 2026-08-26 | AUD 8,02 | -%0,37 | AUD 8,05 | AUD 8,17 | AUD 7,96 | 391,20K |
| 2026-08-25 | AUD 8,05 | +%1,90 | AUD 7,97 | AUD 8,08 | AUD 7,87 | 367,66K |
| 2026-08-24 | AUD 7,90 | -%2,47 | AUD 8,08 | AUD 8,11 | AUD 7,86 | 357,89K |
| 2026-08-21 | AUD 8,10 | +%0,75 | AUD 8,05 | AUD 8,15 | AUD 8,03 | 370,13K |
| 2026-08-20 | AUD 8,04 | +%1,64 | AUD 8,03 | AUD 8,10 | AUD 7,94 | 455,40K |
| 2026-08-19 | AUD 7,91 | +%0,38 | AUD 7,90 | AUD 7,97 | AUD 7,81 | 754,71K |
| 2026-08-18 | AUD 7,88 | +%0,38 | AUD 7,78 | AUD 8,01 | AUD 7,76 | 280,60K |
| 2026-08-17 | AUD 7,85 | -%0,13 | AUD 7,80 | AUD 7,97 | AUD 7,76 | 365,28K |
| 2026-08-14 | AUD 7,86 | -%0,25 | AUD 7,88 | AUD 7,95 | AUD 7,78 | 276,20K |
| 2026-08-13 | AUD 7,88 | -%0,51 | AUD 7,78 | AUD 7,93 | AUD 7,78 | 264,17K |
| 2026-08-12 | AUD 7,92 | -%0,50 | AUD 7,95 | AUD 7,98 | AUD 7,79 | 481,29K |
| 2026-08-11 | AUD 7,96 | -%0,62 | AUD 8,02 | AUD 8,03 | AUD 7,89 | 513,63K |
| 2026-08-10 | AUD 8,01 | +%2,56 | AUD 7,86 | AUD 8,01 | AUD 7,85 | 466,44K |
| 2026-08-07 | AUD 7,81 | +%2,36 | AUD 7,64 | AUD 7,87 | AUD 7,58 | 494,66K |
| 2026-08-06 | AUD 7,63 | -%0,91 | AUD 7,62 | AUD 7,67 | AUD 7,53 | 817,69K |
| 2026-08-05 | AUD 7,70 | +%0,92 | AUD 7,66 | AUD 7,72 | AUD 7,59 | 594,47K |
| 2026-08-04 | AUD 7,63 | +%2,83 | AUD 7,39 | AUD 7,63 | AUD 7,39 | 498,76K |
| 2026-08-03 | AUD 7,42 | %0,00 | AUD 7,43 | AUD 7,43 | AUD 7,21 | 755,48K |
| 2026-07-31 | AUD 7,42 | +%2,34 | AUD 7,35 | AUD 7,54 | AUD 7,20 | 838,81K |
| 2026-07-30 | AUD 7,25 | -%1,63 | AUD 7,38 | AUD 7,38 | AUD 7,20 | 536,84K |
| 2026-07-29 | AUD 7,37 | -%0,54 | AUD 7,60 | AUD 7,60 | AUD 7,32 | 680,33K |
| 2026-07-28 | AUD 7,41 | +%2,35 | AUD 7,22 | AUD 7,41 | AUD 7,22 | 596,21K |
| 2026-07-27 | AUD 7,24 | +%0,70 | AUD 7,27 | AUD 7,29 | AUD 7,15 | 812,94K |
| 2026-07-24 | AUD 7,19 | -%3,49 | AUD 7,35 | AUD 7,39 | AUD 7,19 | 732,23K |
| 2026-07-23 | AUD 7,45 | +%1,36 | AUD 7,40 | AUD 7,59 | AUD 7,31 | 522,82K |
| 2026-07-22 | AUD 7,35 | -%2,39 | AUD 7,51 | AUD 7,54 | AUD 7,30 | 584,39K |
| 2026-07-21 | AUD 7,53 | +%0,27 | AUD 7,59 | AUD 7,64 | AUD 7,40 | 846,04K |
| 2026-07-20 | AUD 7,51 | -%4,94 | AUD 7,95 | AUD 8,02 | AUD 7,51 | 954,11K |
| 2026-07-17 | AUD 7,90 | +%0,64 | AUD 7,79 | AUD 7,97 | AUD 7,72 | 662,04K |
| 2026-07-16 | AUD 7,85 | +%3,15 | AUD 7,64 | AUD 7,91 | AUD 7,58 | 882,04K |
| 2026-07-15 | AUD 7,61 | -%3,18 | AUD 7,75 | AUD 7,83 | AUD 7,61 | 1,41M |
| 2026-07-14 | AUD 7,86 | -%1,63 | AUD 7,97 | AUD 8,07 | AUD 7,86 | 866,90K |
| 2026-07-13 | AUD 7,99 | -%1,36 | AUD 8,05 | AUD 8,10 | AUD 7,95 | 766,32K |
| 2026-07-10 | AUD 8,10 | -%0,37 | AUD 8,10 | AUD 8,17 | AUD 8,02 | 612,16K |
| 2026-07-09 | AUD 8,13 | -%1,45 | AUD 8,24 | AUD 8,30 | AUD 8,12 | 738,66K |
| 2026-07-08 | AUD 8,25 | -%2,25 | AUD 8,38 | AUD 8,43 | AUD 8,24 | 824,41K |
| 2026-07-07 | AUD 8,44 | -%3,32 | AUD 8,63 | AUD 8,71 | AUD 8,42 | 1,52M |
| 2026-07-06 | AUD 8,73 | +%2,22 | AUD 8,19 | AUD 8,82 | AUD 7,96 | 2,43M |
| 2026-07-03 | AUD 8,54 | -%21,29 | AUD 9,25 | AUD 9,53 | AUD 8,54 | 6,64M |
| 2026-07-02 | AUD 10,85 | +%1,88 | AUD 10,91 | AUD 11,09 | AUD 10,58 | 1,05M |
| 2026-07-01 | AUD 10,65 | +%3,40 | AUD 10,40 | AUD 10,79 | AUD 10,29 | 391,20K |
| 2026-06-30 | AUD 10,30 | -%2,28 | AUD 10,63 | AUD 10,64 | AUD 10,27 | 708,10K |
| 2026-06-29 | AUD 10,54 | +%3,23 | AUD 10,18 | AUD 10,61 | AUD 10,18 | 381,79K |
| 2026-06-26 | AUD 10,21 | -%2,30 | AUD 10,31 | AUD 10,47 | AUD 10,13 | 611,02K |
| 2026-06-25 | AUD 10,45 | -%3,24 | AUD 10,64 | AUD 10,77 | AUD 10,31 | 1,99M |
| 2026-06-24 | AUD 10,80 | -%1,10 | AUD 11,03 | AUD 11,15 | AUD 10,75 | 418,94K |
| 2026-06-23 | AUD 10,92 | -%2,15 | AUD 11,25 | AUD 11,31 | AUD 10,88 | 325,47K |
| 2026-06-22 | AUD 11,16 | -%1,41 | AUD 11,27 | AUD 11,52 | AUD 11,08 | 515,50K |
| 2026-06-19 | AUD 11,32 | +%1,98 | AUD 11,19 | AUD 11,40 | AUD 10,84 | 1,64M |
| 2026-06-18 | AUD 11,10 | +%1,00 | AUD 10,95 | AUD 11,18 | AUD 10,90 | 466,07K |
| 2026-06-17 | AUD 10,99 | +%3,10 | AUD 10,65 | AUD 10,99 | AUD 10,58 | 326,98K |
| 2026-06-16 | AUD 10,66 | +%0,76 | AUD 10,41 | AUD 10,66 | AUD 10,33 | 342,99K |
| 2026-06-15 | AUD 10,58 | -%0,19 | AUD 10,58 | AUD 10,70 | AUD 10,46 | 394,54K |
| 2026-06-12 | AUD 10,60 | +%0,57 | AUD 10,67 | AUD 10,69 | AUD 10,52 | 343,70K |
| 2026-06-11 | AUD 10,54 | -%2,86 | AUD 10,80 | AUD 10,86 | AUD 10,53 | 356,78K |
| 2026-06-10 | AUD 10,85 | +%1,69 | AUD 10,67 | AUD 10,86 | AUD 10,54 | 846,69K |
| 2026-06-09 | AUD 10,67 | -%0,84 | AUD 10,76 | AUD 10,80 | AUD 10,52 | 487,75K |
| 2026-06-05 | AUD 10,76 | +%1,32 | AUD 10,63 | AUD 10,84 | AUD 10,60 | 212,79K |
| 2026-06-04 | AUD 10,62 | +%0,66 | AUD 10,55 | AUD 10,63 | AUD 10,42 | 231,80K |
| 2026-06-03 | AUD 10,55 | %0,00 | AUD 10,54 | AUD 10,57 | AUD 10,32 | 337,43K |
| 2026-06-02 | AUD 10,55 | %0,00 | AUD 10,38 | AUD 10,68 | AUD 10,36 | 308,68K |
| 2026-06-01 | AUD 10,55 | -%1,49 | AUD 10,62 | AUD 10,66 | AUD 10,28 | 481,39K |
| 2026-05-29 | AUD 10,71 | +%0,75 | AUD 10,63 | AUD 10,94 | AUD 10,57 | 494,86K |