Rural Funds Group RFF
ASX · Avustralya · Finans
AUD 1,91-0,05 (-%2,55)
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 1,91 | -%2,55 | AUD 1,95 | AUD 1,96 | AUD 1,91 | 614,31K |
| 2026-09-30 | AUD 1,96 | +%3,43 | AUD 1,89 | AUD 1,97 | AUD 1,89 | 1,32M |
| 2026-09-29 | AUD 1,89 | -%1,81 | AUD 1,92 | AUD 1,92 | AUD 1,88 | 781,58K |
| 2026-09-28 | AUD 1,93 | +%0,52 | AUD 1,93 | AUD 1,93 | AUD 1,92 | 306,51K |
| 2026-09-25 | AUD 1,92 | -%1,29 | AUD 1,94 | AUD 1,95 | AUD 1,92 | 794,38K |
| 2026-09-24 | AUD 1,95 | -%0,51 | AUD 1,94 | AUD 1,95 | AUD 1,94 | 602,79K |
| 2026-09-23 | AUD 1,96 | +%0,26 | AUD 1,95 | AUD 1,96 | AUD 1,94 | 327,35K |
| 2026-09-22 | AUD 1,95 | +%0,52 | AUD 1,95 | AUD 1,96 | AUD 1,94 | 423,27K |
| 2026-09-21 | AUD 1,94 | %0,00 | AUD 1,93 | AUD 1,96 | AUD 1,92 | 514,49K |
| 2026-09-18 | AUD 1,94 | -%0,77 | AUD 1,96 | AUD 1,96 | AUD 1,93 | 682,30K |
| 2026-09-17 | AUD 1,96 | +%0,26 | AUD 1,96 | AUD 1,97 | AUD 1,94 | 304,93K |
| 2026-09-16 | AUD 1,95 | -%0,26 | AUD 1,96 | AUD 1,97 | AUD 1,93 | 688,02K |
| 2026-09-15 | AUD 1,96 | %0,00 | AUD 1,97 | AUD 1,97 | AUD 1,95 | 700,53K |
| 2026-09-14 | AUD 1,96 | +%0,51 | AUD 1,95 | AUD 1,98 | AUD 1,95 | 466,28K |
| 2026-09-11 | AUD 1,95 | -%0,26 | AUD 1,96 | AUD 1,96 | AUD 1,93 | 493,79K |
| 2026-09-10 | AUD 1,95 | -%0,51 | AUD 1,96 | AUD 1,97 | AUD 1,93 | 480,46K |
| 2026-09-09 | AUD 1,96 | -%2,00 | AUD 2,00 | AUD 2,01 | AUD 1,96 | 690,06K |
| 2026-09-08 | AUD 2,00 | %0,00 | AUD 2,00 | AUD 2,01 | AUD 1,99 | 358,79K |
| 2026-09-07 | AUD 2,00 | +%1,27 | AUD 1,99 | AUD 2,00 | AUD 1,98 | 635,57K |
| 2026-09-04 | AUD 1,98 | +%1,02 | AUD 1,96 | AUD 1,99 | AUD 1,95 | 527,60K |
| 2026-09-03 | AUD 1,96 | -%0,26 | AUD 1,96 | AUD 1,97 | AUD 1,95 | 515,92K |
| 2026-09-02 | AUD 1,96 | +%0,77 | AUD 1,95 | AUD 1,98 | AUD 1,94 | 896,26K |
| 2026-09-01 | AUD 1,95 | %0,00 | AUD 1,93 | AUD 1,97 | AUD 1,92 | 830,50K |
| 2026-08-31 | AUD 1,95 | +%1,04 | AUD 1,93 | AUD 1,96 | AUD 1,93 | 793,86K |
| 2026-08-28 | AUD 1,92 | -%0,26 | AUD 1,95 | AUD 1,96 | AUD 1,92 | 985,55K |
| 2026-08-27 | AUD 1,93 | -%1,28 | AUD 1,97 | AUD 1,97 | AUD 1,92 | 1,47M |
| 2026-08-26 | AUD 1,96 | +%0,26 | AUD 1,98 | AUD 1,99 | AUD 1,96 | 914,74K |
| 2026-08-25 | AUD 1,95 | -%3,47 | AUD 2,00 | AUD 2,02 | AUD 1,93 | 1,72M |
| 2026-08-24 | AUD 2,02 | -%3,35 | AUD 2,05 | AUD 2,07 | AUD 2,00 | 944,56K |
| 2026-08-21 | AUD 2,09 | -%3,24 | AUD 2,13 | AUD 2,20 | AUD 2,06 | 707,03K |
| 2026-08-20 | AUD 2,16 | +%0,47 | AUD 2,16 | AUD 2,16 | AUD 2,13 | 210,01K |
| 2026-08-19 | AUD 2,15 | -%1,38 | AUD 2,18 | AUD 2,18 | AUD 2,13 | 226,32K |
| 2026-08-18 | AUD 2,18 | %0,00 | AUD 2,19 | AUD 2,20 | AUD 2,16 | 599,77K |
| 2026-08-17 | AUD 2,18 | %0,00 | AUD 2,18 | AUD 2,19 | AUD 2,17 | 323,25K |
| 2026-08-14 | AUD 2,18 | +%0,93 | AUD 2,18 | AUD 2,20 | AUD 2,15 | 419,41K |
| 2026-08-13 | AUD 2,16 | %0,00 | AUD 2,17 | AUD 2,20 | AUD 2,15 | 366,00K |
| 2026-08-12 | AUD 2,16 | -%1,82 | AUD 2,21 | AUD 2,21 | AUD 2,16 | 197,98K |
| 2026-08-11 | AUD 2,20 | -%0,90 | AUD 2,20 | AUD 2,22 | AUD 2,18 | 331,91K |
| 2026-08-10 | AUD 2,22 | %0,00 | AUD 2,21 | AUD 2,22 | AUD 2,19 | 319,07K |
| 2026-08-07 | AUD 2,22 | +%0,91 | AUD 2,20 | AUD 2,22 | AUD 2,17 | 722,71K |
| 2026-08-06 | AUD 2,20 | %0,00 | AUD 2,19 | AUD 2,22 | AUD 2,16 | 509,34K |
| 2026-08-05 | AUD 2,20 | -%0,45 | AUD 2,20 | AUD 2,21 | AUD 2,16 | 514,31K |
| 2026-08-04 | AUD 2,21 | +%0,91 | AUD 2,19 | AUD 2,21 | AUD 2,16 | 580,45K |
| 2026-08-03 | AUD 2,19 | +%0,92 | AUD 2,20 | AUD 2,20 | AUD 2,16 | 373,43K |
| 2026-07-31 | AUD 2,17 | -%2,25 | AUD 2,16 | AUD 2,21 | AUD 2,16 | 829,86K |
| 2026-07-30 | AUD 2,22 | -%1,77 | AUD 2,24 | AUD 2,25 | AUD 2,18 | 570,87K |
| 2026-07-29 | AUD 2,26 | +%0,89 | AUD 2,24 | AUD 2,28 | AUD 2,24 | 421,70K |
| 2026-07-28 | AUD 2,24 | +%0,45 | AUD 2,24 | AUD 2,27 | AUD 2,20 | 871,33K |
| 2026-07-27 | AUD 2,23 | +%0,45 | AUD 2,23 | AUD 2,27 | AUD 2,19 | 882,87K |
| 2026-07-24 | AUD 2,22 | +%2,30 | AUD 2,19 | AUD 2,22 | AUD 2,17 | 661,71K |
| 2026-07-23 | AUD 2,17 | %0,00 | AUD 2,19 | AUD 2,20 | AUD 2,17 | 485,97K |
| 2026-07-22 | AUD 2,17 | -%0,91 | AUD 2,19 | AUD 2,19 | AUD 2,15 | 415,39K |
| 2026-07-21 | AUD 2,19 | %0,00 | AUD 2,19 | AUD 2,20 | AUD 2,16 | 777,48K |
| 2026-07-20 | AUD 2,19 | -%1,35 | AUD 2,21 | AUD 2,21 | AUD 2,15 | 435,34K |
| 2026-07-17 | AUD 2,22 | -%0,45 | AUD 2,22 | AUD 2,25 | AUD 2,20 | 937,57K |
| 2026-07-16 | AUD 2,23 | +%1,83 | AUD 2,18 | AUD 2,24 | AUD 2,18 | 1,46M |
| 2026-07-15 | AUD 2,19 | -%0,45 | AUD 2,19 | AUD 2,21 | AUD 2,07 | 1,87M |
| 2026-07-14 | AUD 2,20 | +%5,26 | AUD 2,09 | AUD 2,22 | AUD 2,09 | 2,84M |
| 2026-07-13 | AUD 2,09 | +%3,47 | AUD 2,03 | AUD 2,09 | AUD 2,03 | 1,31M |
| 2026-07-10 | AUD 2,02 | +%1,51 | AUD 2,01 | AUD 2,02 | AUD 1,98 | 576,92K |
| 2026-07-09 | AUD 1,99 | -%1,49 | AUD 2,02 | AUD 2,02 | AUD 1,99 | 427,04K |
| 2026-07-08 | AUD 2,02 | %0,00 | AUD 2,02 | AUD 2,04 | AUD 2,00 | 551,38K |
| 2026-07-07 | AUD 2,02 | %0,00 | AUD 2,02 | AUD 2,03 | AUD 1,99 | 219,38K |
| 2026-07-06 | AUD 2,02 | +%2,02 | AUD 1,98 | AUD 2,03 | AUD 1,98 | 591,55K |
| 2026-07-03 | AUD 1,98 | +%1,02 | AUD 1,97 | AUD 2,00 | AUD 1,97 | 378,01K |
| 2026-07-02 | AUD 1,96 | -%0,25 | AUD 1,97 | AUD 1,99 | AUD 1,95 | 271,46K |
| 2026-07-01 | AUD 1,97 | -%0,25 | AUD 2,00 | AUD 2,00 | AUD 1,92 | 822,96K |
| 2026-06-30 | AUD 1,97 | -%2,48 | AUD 2,01 | AUD 2,03 | AUD 1,97 | 495,55K |
| 2026-06-29 | AUD 2,02 | -%2,88 | AUD 2,07 | AUD 2,07 | AUD 2,01 | 552,09K |
| 2026-06-26 | AUD 2,08 | +%1,46 | AUD 2,04 | AUD 2,08 | AUD 2,04 | 739,44K |
| 2026-06-25 | AUD 2,05 | +%0,49 | AUD 2,04 | AUD 2,06 | AUD 2,03 | 322,87K |
| 2026-06-24 | AUD 2,04 | -%0,49 | AUD 2,05 | AUD 2,06 | AUD 2,03 | 321,69K |
| 2026-06-23 | AUD 2,05 | -%0,49 | AUD 2,05 | AUD 2,06 | AUD 2,04 | 403,38K |
| 2026-06-22 | AUD 2,06 | -%0,48 | AUD 2,07 | AUD 2,07 | AUD 2,05 | 554,49K |
| 2026-06-19 | AUD 2,07 | +%1,47 | AUD 2,05 | AUD 2,07 | AUD 2,04 | 297,79K |
| 2026-06-18 | AUD 2,04 | -%0,97 | AUD 2,06 | AUD 2,07 | AUD 2,04 | 890,62K |
| 2026-06-17 | AUD 2,06 | %0,00 | AUD 2,05 | AUD 2,07 | AUD 2,03 | 520,42K |
| 2026-06-16 | AUD 2,06 | %0,00 | AUD 2,05 | AUD 2,07 | AUD 2,04 | 421,06K |
| 2026-06-15 | AUD 2,06 | -%0,48 | AUD 2,05 | AUD 2,07 | AUD 2,04 | 442,13K |
| 2026-06-12 | AUD 2,07 | +%0,49 | AUD 2,04 | AUD 2,07 | AUD 2,04 | 474,13K |
| 2026-06-11 | AUD 2,06 | +%3,00 | AUD 2,00 | AUD 2,06 | AUD 2,00 | 2,18M |
| 2026-06-10 | AUD 2,00 | +%1,27 | AUD 1,98 | AUD 2,02 | AUD 1,97 | 673,92K |
| 2026-06-09 | AUD 1,98 | +%1,02 | AUD 1,95 | AUD 1,99 | AUD 1,94 | 373,41K |
| 2026-06-05 | AUD 1,96 | +%1,03 | AUD 1,93 | AUD 1,97 | AUD 1,93 | 445,46K |
| 2026-06-04 | AUD 1,93 | -%0,51 | AUD 1,94 | AUD 1,94 | AUD 1,91 | 783,44K |
| 2026-06-03 | AUD 1,95 | -%0,26 | AUD 1,95 | AUD 1,96 | AUD 1,93 | 631,04K |
| 2026-06-02 | AUD 1,95 | -%1,76 | AUD 1,99 | AUD 1,99 | AUD 1,91 | 851,97K |
| 2026-06-01 | AUD 1,99 | %0,00 | AUD 2,00 | AUD 2,00 | AUD 1,97 | 625,56K |
| 2026-05-29 | AUD 1,99 | +%0,25 | AUD 1,97 | AUD 2,00 | AUD 1,97 | 534,25K |
| 2026-05-28 | AUD 1,98 | -%0,25 | AUD 1,99 | AUD 1,99 | AUD 1,97 | 374,39K |