Region Group RGN
ASX · Avustralya · Finans
AUD 2,18-0,05 (-%2,24)
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 2,18 | -%2,24 | AUD 2,23 | AUD 2,27 | AUD 2,17 | 2,20M |
| 2026-09-30 | AUD 2,23 | +%1,36 | AUD 2,19 | AUD 2,25 | AUD 2,19 | 3,14M |
| 2026-09-29 | AUD 2,20 | %0,00 | AUD 2,18 | AUD 2,20 | AUD 2,17 | 1,70M |
| 2026-09-28 | AUD 2,20 | +%0,92 | AUD 2,16 | AUD 2,20 | AUD 2,15 | 1,70M |
| 2026-09-25 | AUD 2,18 | -%0,91 | AUD 2,19 | AUD 2,20 | AUD 2,17 | 1,94M |
| 2026-09-24 | AUD 2,20 | -%1,79 | AUD 2,20 | AUD 2,22 | AUD 2,20 | 1,44M |
| 2026-09-23 | AUD 2,24 | +%0,45 | AUD 2,23 | AUD 2,25 | AUD 2,22 | 1,46M |
| 2026-09-22 | AUD 2,23 | -%0,45 | AUD 2,27 | AUD 2,27 | AUD 2,22 | 2,23M |
| 2026-09-21 | AUD 2,24 | +%0,45 | AUD 2,24 | AUD 2,25 | AUD 2,23 | 1,63M |
| 2026-09-18 | AUD 2,23 | -%0,45 | AUD 2,26 | AUD 2,27 | AUD 2,23 | 6,78M |
| 2026-09-17 | AUD 2,24 | +%0,45 | AUD 2,25 | AUD 2,26 | AUD 2,22 | 11,71M |
| 2026-09-16 | AUD 2,23 | %0,00 | AUD 2,24 | AUD 2,26 | AUD 2,23 | 2,93M |
| 2026-09-15 | AUD 2,23 | %0,00 | AUD 2,25 | AUD 2,25 | AUD 2,22 | 2,90M |
| 2026-09-14 | AUD 2,23 | +%0,90 | AUD 2,22 | AUD 2,25 | AUD 2,21 | 2,96M |
| 2026-09-11 | AUD 2,21 | -%1,34 | AUD 2,24 | AUD 2,24 | AUD 2,20 | 3,45M |
| 2026-09-10 | AUD 2,24 | %0,00 | AUD 2,22 | AUD 2,24 | AUD 2,22 | 2,14M |
| 2026-09-09 | AUD 2,24 | -%0,44 | AUD 2,25 | AUD 2,26 | AUD 2,23 | 2,08M |
| 2026-09-08 | AUD 2,25 | -%0,88 | AUD 2,27 | AUD 2,27 | AUD 2,24 | 1,93M |
| 2026-09-07 | AUD 2,27 | -%0,44 | AUD 2,27 | AUD 2,29 | AUD 2,27 | 1,97M |
| 2026-09-04 | AUD 2,28 | +%0,44 | AUD 2,27 | AUD 2,29 | AUD 2,26 | 1,83M |
| 2026-09-03 | AUD 2,27 | %0,00 | AUD 2,28 | AUD 2,29 | AUD 2,25 | 2,20M |
| 2026-09-02 | AUD 2,27 | +%0,89 | AUD 2,25 | AUD 2,29 | AUD 2,24 | 2,52M |
| 2026-09-01 | AUD 2,25 | +%0,45 | AUD 2,23 | AUD 2,25 | AUD 2,22 | 3,30M |
| 2026-08-31 | AUD 2,24 | +%0,90 | AUD 2,22 | AUD 2,26 | AUD 2,21 | 3,37M |
| 2026-08-28 | AUD 2,22 | -%0,45 | AUD 2,23 | AUD 2,24 | AUD 2,21 | 2,34M |
| 2026-08-27 | AUD 2,23 | -%0,89 | AUD 2,25 | AUD 2,26 | AUD 2,23 | 2,98M |
| 2026-08-26 | AUD 2,25 | %0,00 | AUD 2,25 | AUD 2,27 | AUD 2,23 | 1,72M |
| 2026-08-25 | AUD 2,25 | +%0,45 | AUD 2,24 | AUD 2,27 | AUD 2,24 | 1,13M |
| 2026-08-24 | AUD 2,24 | -%0,88 | AUD 2,26 | AUD 2,26 | AUD 2,23 | 1,87M |
| 2026-08-21 | AUD 2,26 | -%0,44 | AUD 2,28 | AUD 2,29 | AUD 2,25 | 1,87M |
| 2026-08-20 | AUD 2,27 | +%0,44 | AUD 2,25 | AUD 2,30 | AUD 2,23 | 2,25M |
| 2026-08-19 | AUD 2,26 | -%2,16 | AUD 2,35 | AUD 2,35 | AUD 2,25 | 4,18M |
| 2026-08-18 | AUD 2,31 | -%2,12 | AUD 2,37 | AUD 2,39 | AUD 2,27 | 4,66M |
| 2026-08-17 | AUD 2,36 | -%0,84 | AUD 2,38 | AUD 2,38 | AUD 2,34 | 2,08M |
| 2026-08-14 | AUD 2,38 | -%0,42 | AUD 2,40 | AUD 2,41 | AUD 2,37 | 1,48M |
| 2026-08-13 | AUD 2,39 | -%0,42 | AUD 2,40 | AUD 2,41 | AUD 2,38 | 2,25M |
| 2026-08-12 | AUD 2,40 | -%0,83 | AUD 2,43 | AUD 2,43 | AUD 2,38 | 1,54M |
| 2026-08-11 | AUD 2,42 | -%0,41 | AUD 2,41 | AUD 2,43 | AUD 2,39 | 963,68K |
| 2026-08-10 | AUD 2,43 | +%0,83 | AUD 2,42 | AUD 2,43 | AUD 2,40 | 1,13M |
| 2026-08-07 | AUD 2,41 | %0,00 | AUD 2,40 | AUD 2,43 | AUD 2,40 | 1,48M |
| 2026-08-06 | AUD 2,41 | %0,00 | AUD 2,39 | AUD 2,42 | AUD 2,39 | 937,63K |
| 2026-08-05 | AUD 2,41 | -%0,41 | AUD 2,40 | AUD 2,43 | AUD 2,39 | 1,59M |
| 2026-08-04 | AUD 2,42 | +%0,83 | AUD 2,39 | AUD 2,44 | AUD 2,39 | 3,52M |
| 2026-08-03 | AUD 2,40 | +%0,84 | AUD 2,41 | AUD 2,41 | AUD 2,38 | 1,29M |
| 2026-07-31 | AUD 2,38 | -%0,42 | AUD 2,39 | AUD 2,41 | AUD 2,38 | 2,69M |
| 2026-07-30 | AUD 2,39 | -%1,24 | AUD 2,42 | AUD 2,42 | AUD 2,37 | 1,53M |
| 2026-07-29 | AUD 2,42 | +%0,83 | AUD 2,41 | AUD 2,43 | AUD 2,38 | 2,50M |
| 2026-07-28 | AUD 2,40 | +%1,27 | AUD 2,35 | AUD 2,42 | AUD 2,32 | 2,67M |
| 2026-07-27 | AUD 2,37 | +%0,85 | AUD 2,36 | AUD 2,38 | AUD 2,35 | 2,00M |
| 2026-07-24 | AUD 2,35 | %0,00 | AUD 2,36 | AUD 2,36 | AUD 2,33 | 1,79M |
| 2026-07-23 | AUD 2,35 | +%0,43 | AUD 2,36 | AUD 2,38 | AUD 2,34 | 2,81M |
| 2026-07-22 | AUD 2,34 | -%0,43 | AUD 2,34 | AUD 2,35 | AUD 2,33 | 1,70M |
| 2026-07-21 | AUD 2,35 | -%0,42 | AUD 2,35 | AUD 2,38 | AUD 2,35 | 3,29M |
| 2026-07-20 | AUD 2,36 | -%0,42 | AUD 2,39 | AUD 2,39 | AUD 2,35 | 4,50M |
| 2026-07-17 | AUD 2,37 | +%0,85 | AUD 2,35 | AUD 2,38 | AUD 2,35 | 1,73M |
| 2026-07-16 | AUD 2,35 | +%0,86 | AUD 2,33 | AUD 2,35 | AUD 2,33 | 1,91M |
| 2026-07-15 | AUD 2,33 | -%1,27 | AUD 2,34 | AUD 2,36 | AUD 2,32 | 1,65M |
| 2026-07-14 | AUD 2,36 | -%0,42 | AUD 2,35 | AUD 2,37 | AUD 2,34 | 1,50M |
| 2026-07-13 | AUD 2,37 | +%0,42 | AUD 2,38 | AUD 2,39 | AUD 2,36 | 3,27M |
| 2026-07-10 | AUD 2,36 | +%0,43 | AUD 2,33 | AUD 2,37 | AUD 2,33 | 3,42M |
| 2026-07-09 | AUD 2,35 | +%0,43 | AUD 2,33 | AUD 2,38 | AUD 2,33 | 3,26M |
| 2026-07-08 | AUD 2,34 | +%2,63 | AUD 2,30 | AUD 2,35 | AUD 2,27 | 4,62M |
| 2026-07-07 | AUD 2,28 | -%1,30 | AUD 2,35 | AUD 2,35 | AUD 2,28 | 4,85M |
| 2026-07-06 | AUD 2,31 | %0,00 | AUD 2,32 | AUD 2,33 | AUD 2,31 | 2,95M |
| 2026-07-03 | AUD 2,31 | %0,00 | AUD 2,32 | AUD 2,34 | AUD 2,31 | 3,09M |
| 2026-07-02 | AUD 2,31 | %0,00 | AUD 2,31 | AUD 2,33 | AUD 2,30 | 5,58M |
| 2026-07-01 | AUD 2,31 | -%0,86 | AUD 2,34 | AUD 2,35 | AUD 2,29 | 6,90M |
| 2026-06-30 | AUD 2,33 | -%2,10 | AUD 2,37 | AUD 2,39 | AUD 2,33 | 5,00M |
| 2026-06-29 | AUD 2,38 | -%3,64 | AUD 2,43 | AUD 2,45 | AUD 2,37 | 4,24M |
| 2026-06-26 | AUD 2,47 | +%0,41 | AUD 2,44 | AUD 2,48 | AUD 2,43 | 5,50M |
| 2026-06-25 | AUD 2,46 | +%0,82 | AUD 2,46 | AUD 2,47 | AUD 2,43 | 3,95M |
| 2026-06-24 | AUD 2,44 | +%0,83 | AUD 2,40 | AUD 2,45 | AUD 2,40 | 9,68M |
| 2026-06-23 | AUD 2,42 | %0,00 | AUD 2,43 | AUD 2,43 | AUD 2,40 | 4,39M |
| 2026-06-22 | AUD 2,42 | %0,00 | AUD 2,44 | AUD 2,44 | AUD 2,40 | 4,74M |
| 2026-06-19 | AUD 2,42 | +%0,83 | AUD 2,40 | AUD 2,42 | AUD 2,40 | 11,06M |
| 2026-06-18 | AUD 2,40 | -%0,83 | AUD 2,42 | AUD 2,44 | AUD 2,39 | 3,91M |
| 2026-06-17 | AUD 2,42 | -%0,41 | AUD 2,43 | AUD 2,46 | AUD 2,40 | 4,53M |
| 2026-06-16 | AUD 2,43 | %0,00 | AUD 2,40 | AUD 2,44 | AUD 2,40 | 3,74M |
| 2026-06-15 | AUD 2,43 | +%0,83 | AUD 2,42 | AUD 2,43 | AUD 2,39 | 4,27M |
| 2026-06-12 | AUD 2,41 | +%1,26 | AUD 2,39 | AUD 2,42 | AUD 2,37 | 3,52M |
| 2026-06-11 | AUD 2,38 | +%2,59 | AUD 2,31 | AUD 2,38 | AUD 2,31 | 6,53M |
| 2026-06-10 | AUD 2,32 | +%2,20 | AUD 2,28 | AUD 2,32 | AUD 2,26 | 3,35M |
| 2026-06-09 | AUD 2,27 | +%1,34 | AUD 2,27 | AUD 2,27 | AUD 2,23 | 2,92M |
| 2026-06-05 | AUD 2,24 | +%0,45 | AUD 2,24 | AUD 2,25 | AUD 2,23 | 1,30M |
| 2026-06-04 | AUD 2,23 | +%0,45 | AUD 2,22 | AUD 2,24 | AUD 2,22 | 1,68M |
| 2026-06-03 | AUD 2,22 | -%1,33 | AUD 2,27 | AUD 2,27 | AUD 2,22 | 3,09M |
| 2026-06-02 | AUD 2,25 | -%1,32 | AUD 2,25 | AUD 2,27 | AUD 2,21 | 6,12M |
| 2026-06-01 | AUD 2,28 | +%0,44 | AUD 2,28 | AUD 2,28 | AUD 2,24 | 2,74M |
| 2026-05-29 | AUD 2,27 | -%0,44 | AUD 2,27 | AUD 2,29 | AUD 2,27 | 4,35M |
| 2026-05-28 | AUD 2,28 | %0,00 | AUD 2,28 | AUD 2,29 | AUD 2,26 | 3,22M |