Ramsay Health Care Limited RHC

ASX · Avustralya · Sağlık Hizmetleri

AUD 53,85-0,63 (-%1,16)

Piyasa açık· 2 Eki 2026 01:12 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 54,48	-%2,16	AUD 55,57	AUD 55,61	AUD 54,48	516,31K
2026-09-30	AUD 55,68	+%0,36	AUD 55,26	AUD 55,84	AUD 55,12	847,24K
2026-09-29	AUD 55,48	-%0,14	AUD 55,58	AUD 55,80	AUD 55,17	446,24K
2026-09-28	AUD 55,56	+%0,45	AUD 55,22	AUD 55,57	AUD 54,98	608,20K
2026-09-25	AUD 55,31	-%0,58	AUD 55,59	AUD 55,69	AUD 55,20	447,74K
2026-09-24	AUD 55,63	+%0,40	AUD 55,15	AUD 55,70	AUD 54,87	557,42K
2026-09-23	AUD 55,41	-%0,16	AUD 55,50	AUD 55,98	AUD 55,15	738,91K
2026-09-22	AUD 55,50	-%0,20	AUD 55,75	AUD 55,85	AUD 55,19	656,65K
2026-09-21	AUD 55,61	+%0,40	AUD 55,00	AUD 55,71	AUD 54,95	639,38K
2026-09-18	AUD 55,39	+%0,47	AUD 55,14	AUD 55,40	AUD 54,65	2,54M
2026-09-17	AUD 55,13	+%0,51	AUD 55,98	AUD 55,98	AUD 54,70	1,56M
2026-09-16	AUD 54,85	+%2,39	AUD 54,05	AUD 54,85	AUD 53,90	846,89K
2026-09-15	AUD 53,57	+%1,23	AUD 53,32	AUD 53,61	AUD 52,68	606,59K
2026-09-14	AUD 52,92	-%1,18	AUD 53,41	AUD 53,72	AUD 52,92	667,21K
2026-09-11	AUD 53,55	-%0,28	AUD 53,33	AUD 54,09	AUD 52,99	888,28K
2026-09-10	AUD 53,70	+%0,75	AUD 53,31	AUD 54,22	AUD 53,14	1,16M
2026-09-09	AUD 53,30	-%0,11	AUD 53,30	AUD 53,70	AUD 53,01	710,56K
2026-09-08	AUD 53,36	+%0,26	AUD 53,06	AUD 53,80	AUD 53,01	984,00K
2026-09-07	AUD 53,22	+%1,78	AUD 52,20	AUD 53,33	AUD 51,77	874,69K
2026-09-04	AUD 52,29	+%0,95	AUD 51,35	AUD 52,29	AUD 51,35	832,23K
2026-09-03	AUD 51,80	-%1,11	AUD 51,73	AUD 52,16	AUD 51,48	1,79M
2026-09-02	AUD 52,38	+%0,29	AUD 52,43	AUD 52,50	AUD 51,54	1,87M
2026-09-01	AUD 52,23	+%1,85	AUD 51,88	AUD 52,76	AUD 51,66	1,66M
2026-08-31	AUD 51,28	-%0,49	AUD 51,16	AUD 52,45	AUD 50,59	1,23M
2026-08-28	AUD 51,53	+%2,94	AUD 50,81	AUD 52,79	AUD 50,16	3,44M
2026-08-27	AUD 50,06	+%13,72	AUD 49,50	AUD 51,10	AUD 48,64	2,51M
2026-08-26	AUD 44,02	-%0,77	AUD 44,36	AUD 44,56	AUD 43,69	445,15K
2026-08-25	AUD 44,36	+%0,59	AUD 44,03	AUD 44,66	AUD 44,01	430,06K
2026-08-24	AUD 44,10	-%2,00	AUD 44,77	AUD 45,13	AUD 44,03	496,79K
2026-08-21	AUD 45,00	+%0,78	AUD 44,41	AUD 45,62	AUD 44,40	1,40M
2026-08-20	AUD 44,65	-%0,56	AUD 44,46	AUD 45,04	AUD 44,26	681,87K
2026-08-19	AUD 44,90	+%0,56	AUD 44,81	AUD 45,26	AUD 44,63	481,02K
2026-08-18	AUD 44,65	-%0,36	AUD 44,25	AUD 44,70	AUD 44,09	386,68K
2026-08-17	AUD 44,81	-%0,04	AUD 44,49	AUD 45,13	AUD 44,37	672,00K
2026-08-14	AUD 44,83	-%0,13	AUD 44,90	AUD 45,32	AUD 44,50	669,97K
2026-08-13	AUD 44,89	-%0,02	AUD 45,07	AUD 45,49	AUD 44,87	535,16K
2026-08-12	AUD 44,90	-%0,38	AUD 44,96	AUD 45,01	AUD 44,49	3,58M
2026-08-11	AUD 45,07	+%0,56	AUD 44,80	AUD 45,31	AUD 44,53	1,17M
2026-08-10	AUD 44,82	-%0,18	AUD 44,57	AUD 45,31	AUD 44,53	493,60K
2026-08-07	AUD 44,90	+%1,31	AUD 44,24	AUD 44,96	AUD 43,84	366,23K
2026-08-06	AUD 44,32	+%1,77	AUD 43,59	AUD 44,73	AUD 43,49	732,78K
2026-08-05	AUD 43,55	-%0,89	AUD 43,85	AUD 44,01	AUD 43,53	585,45K
2026-08-04	AUD 43,94	+%0,14	AUD 44,06	AUD 44,06	AUD 43,42	460,66K
2026-08-03	AUD 43,88	-%1,04	AUD 44,20	AUD 44,43	AUD 43,64	503,14K
2026-07-31	AUD 44,34	+%0,34	AUD 44,17	AUD 44,55	AUD 43,92	609,96K
2026-07-30	AUD 44,19	-%0,16	AUD 44,25	AUD 44,44	AUD 43,49	514,55K
2026-07-29	AUD 44,26	+%1,98	AUD 44,19	AUD 45,49	AUD 44,07	738,83K
2026-07-28	AUD 43,40	+%2,02	AUD 41,69	AUD 43,40	AUD 41,68	475,69K
2026-07-27	AUD 42,54	+%0,57	AUD 42,44	AUD 42,75	AUD 42,13	292,17K
2026-07-24	AUD 42,30	-%0,07	AUD 42,62	AUD 42,62	AUD 42,17	303,94K
2026-07-23	AUD 42,33	-%1,01	AUD 42,97	AUD 43,31	AUD 41,95	346,63K
2026-07-22	AUD 42,76	-%1,84	AUD 43,07	AUD 43,22	AUD 42,10	413,90K
2026-07-21	AUD 43,56	+%1,26	AUD 43,02	AUD 43,75	AUD 42,90	477,23K
2026-07-20	AUD 43,02	-%0,23	AUD 43,12	AUD 43,73	AUD 43,01	560,21K
2026-07-17	AUD 43,12	+%1,13	AUD 43,00	AUD 43,40	AUD 42,54	914,72K
2026-07-16	AUD 42,64	-%1,66	AUD 43,37	AUD 43,42	AUD 42,40	552,34K
2026-07-15	AUD 43,36	+%0,88	AUD 42,98	AUD 43,85	AUD 42,13	716,38K
2026-07-14	AUD 42,98	+%1,32	AUD 42,59	AUD 42,98	AUD 42,38	492,47K
2026-07-13	AUD 42,42	+%1,12	AUD 42,12	AUD 42,62	AUD 41,99	453,70K
2026-07-10	AUD 41,95	-%2,31	AUD 42,72	AUD 42,75	AUD 41,60	513,38K
2026-07-09	AUD 42,94	-%0,26	AUD 42,76	AUD 43,20	AUD 42,76	433,01K
2026-07-08	AUD 43,05	%0,00	AUD 43,04	AUD 43,78	AUD 42,88	806,14K
2026-07-07	AUD 43,05	-%1,42	AUD 43,83	AUD 44,06	AUD 43,02	1,37M
2026-07-06	AUD 43,67	-%1,11	AUD 43,72	AUD 44,18	AUD 43,50	1,52M
2026-07-03	AUD 44,16	+%1,21	AUD 43,99	AUD 44,30	AUD 43,84	1,14M
2026-07-02	AUD 43,63	+%0,23	AUD 43,28	AUD 43,83	AUD 42,63	502,76K
2026-07-01	AUD 43,53	-%1,02	AUD 43,80	AUD 44,15	AUD 43,40	894,70K
2026-06-30	AUD 43,98	-%0,32	AUD 44,10	AUD 44,39	AUD 43,73	762,53K
2026-06-29	AUD 44,12	+%2,37	AUD 43,06	AUD 44,44	AUD 43,05	1,00M
2026-06-26	AUD 43,10	+%0,84	AUD 42,33	AUD 43,19	AUD 42,33	853,28K
2026-06-25	AUD 42,74	+%3,66	AUD 41,30	AUD 42,83	AUD 41,30	1,27M
2026-06-24	AUD 41,23	+%3,51	AUD 39,86	AUD 41,23	AUD 39,68	1,07M
2026-06-23	AUD 39,83	+%0,13	AUD 39,47	AUD 39,83	AUD 39,29	621,02K
2026-06-22	AUD 39,78	+%0,73	AUD 39,50	AUD 40,14	AUD 39,39	641,07K
2026-06-19	AUD 39,49	+%0,48	AUD 39,50	AUD 39,75	AUD 39,05	1,50M
2026-06-18	AUD 39,30	+%1,73	AUD 38,40	AUD 39,30	AUD 38,33	933,60K
2026-06-17	AUD 38,63	-%0,52	AUD 38,56	AUD 38,92	AUD 38,29	633,32K
2026-06-16	AUD 38,83	-%0,54	AUD 38,55	AUD 38,92	AUD 38,50	389,11K
2026-06-15	AUD 39,04	+%0,57	AUD 38,79	AUD 39,21	AUD 38,72	412,48K
2026-06-12	AUD 38,82	+%1,84	AUD 38,30	AUD 38,92	AUD 37,98	396,45K
2026-06-11	AUD 38,12	-%0,81	AUD 38,21	AUD 38,54	AUD 38,11	354,91K
2026-06-10	AUD 38,43	+%2,10	AUD 37,72	AUD 38,74	AUD 37,65	695,05K
2026-06-09	AUD 37,64	+%2,79	AUD 36,39	AUD 37,65	AUD 36,39	1,11M
2026-06-05	AUD 36,62	+%1,52	AUD 36,07	AUD 36,66	AUD 36,05	751,10K
2026-06-04	AUD 36,07	-%0,91	AUD 36,03	AUD 36,37	AUD 35,87	424,74K
2026-06-03	AUD 36,40	+%0,44	AUD 36,03	AUD 36,48	AUD 35,96	718,20K
2026-06-02	AUD 36,24	-%0,82	AUD 36,03	AUD 37,62	AUD 35,48	899,06K
2026-06-01	AUD 36,54	-%1,48	AUD 36,60	AUD 36,80	AUD 35,92	400,22K
2026-05-29	AUD 37,09	+%0,24	AUD 36,77	AUD 37,09	AUD 36,19	1,13M
2026-05-28	AUD 37,00	-%1,31	AUD 37,18	AUD 37,75	AUD 37,00	622,82K

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 54,48	-%2,16	AUD 55,57	AUD 55,61	AUD 54,48	516,31K
2026-09-30	AUD 55,68	+%0,36	AUD 55,26	AUD 55,84	AUD 55,12	847,24K
2026-09-29	AUD 55,48	-%0,14	AUD 55,58	AUD 55,80	AUD 55,17	446,24K
2026-09-28	AUD 55,56	+%0,45	AUD 55,22	AUD 55,57	AUD 54,98	608,20K
2026-09-25	AUD 55,31	-%0,58	AUD 55,59	AUD 55,69	AUD 55,20	447,74K
2026-09-24	AUD 55,63	+%0,40	AUD 55,15	AUD 55,70	AUD 54,87	557,42K
2026-09-23	AUD 55,41	-%0,16	AUD 55,50	AUD 55,98	AUD 55,15	738,91K
2026-09-22	AUD 55,50	-%0,20	AUD 55,75	AUD 55,85	AUD 55,19	656,65K
2026-09-21	AUD 55,61	+%0,40	AUD 55,00	AUD 55,71	AUD 54,95	639,38K
2026-09-18	AUD 55,39	+%0,47	AUD 55,14	AUD 55,40	AUD 54,65	2,54M
2026-09-17	AUD 55,13	+%0,51	AUD 55,98	AUD 55,98	AUD 54,70	1,56M
2026-09-16	AUD 54,85	+%2,39	AUD 54,05	AUD 54,85	AUD 53,90	846,89K
2026-09-15	AUD 53,57	+%1,23	AUD 53,32	AUD 53,61	AUD 52,68	606,59K
2026-09-14	AUD 52,92	-%1,18	AUD 53,41	AUD 53,72	AUD 52,92	667,21K
2026-09-11	AUD 53,55	-%0,28	AUD 53,33	AUD 54,09	AUD 52,99	888,28K
2026-09-10	AUD 53,70	+%0,75	AUD 53,31	AUD 54,22	AUD 53,14	1,16M
2026-09-09	AUD 53,30	-%0,11	AUD 53,30	AUD 53,70	AUD 53,01	710,56K
2026-09-08	AUD 53,36	+%0,26	AUD 53,06	AUD 53,80	AUD 53,01	984,00K
2026-09-07	AUD 53,22	+%1,78	AUD 52,20	AUD 53,33	AUD 51,77	874,69K
2026-09-04	AUD 52,29	+%0,95	AUD 51,35	AUD 52,29	AUD 51,35	832,23K
2026-09-03	AUD 51,80	-%1,11	AUD 51,73	AUD 52,16	AUD 51,48	1,79M
2026-09-02	AUD 52,38	+%0,29	AUD 52,43	AUD 52,50	AUD 51,54	1,87M
2026-09-01	AUD 52,23	+%1,85	AUD 51,88	AUD 52,76	AUD 51,66	1,66M
2026-08-31	AUD 51,28	-%0,49	AUD 51,16	AUD 52,45	AUD 50,59	1,23M
2026-08-28	AUD 51,53	+%2,94	AUD 50,81	AUD 52,79	AUD 50,16	3,44M
2026-08-27	AUD 50,06	+%13,72	AUD 49,50	AUD 51,10	AUD 48,64	2,51M
2026-08-26	AUD 44,02	-%0,77	AUD 44,36	AUD 44,56	AUD 43,69	445,15K
2026-08-25	AUD 44,36	+%0,59	AUD 44,03	AUD 44,66	AUD 44,01	430,06K
2026-08-24	AUD 44,10	-%2,00	AUD 44,77	AUD 45,13	AUD 44,03	496,79K
2026-08-21	AUD 45,00	+%0,78	AUD 44,41	AUD 45,62	AUD 44,40	1,40M
2026-08-20	AUD 44,65	-%0,56	AUD 44,46	AUD 45,04	AUD 44,26	681,87K
2026-08-19	AUD 44,90	+%0,56	AUD 44,81	AUD 45,26	AUD 44,63	481,02K
2026-08-18	AUD 44,65	-%0,36	AUD 44,25	AUD 44,70	AUD 44,09	386,68K
2026-08-17	AUD 44,81	-%0,04	AUD 44,49	AUD 45,13	AUD 44,37	672,00K
2026-08-14	AUD 44,83	-%0,13	AUD 44,90	AUD 45,32	AUD 44,50	669,97K
2026-08-13	AUD 44,89	-%0,02	AUD 45,07	AUD 45,49	AUD 44,87	535,16K
2026-08-12	AUD 44,90	-%0,38	AUD 44,96	AUD 45,01	AUD 44,49	3,58M
2026-08-11	AUD 45,07	+%0,56	AUD 44,80	AUD 45,31	AUD 44,53	1,17M
2026-08-10	AUD 44,82	-%0,18	AUD 44,57	AUD 45,31	AUD 44,53	493,60K
2026-08-07	AUD 44,90	+%1,31	AUD 44,24	AUD 44,96	AUD 43,84	366,23K
2026-08-06	AUD 44,32	+%1,77	AUD 43,59	AUD 44,73	AUD 43,49	732,78K
2026-08-05	AUD 43,55	-%0,89	AUD 43,85	AUD 44,01	AUD 43,53	585,45K
2026-08-04	AUD 43,94	+%0,14	AUD 44,06	AUD 44,06	AUD 43,42	460,66K
2026-08-03	AUD 43,88	-%1,04	AUD 44,20	AUD 44,43	AUD 43,64	503,14K
2026-07-31	AUD 44,34	+%0,34	AUD 44,17	AUD 44,55	AUD 43,92	609,96K
2026-07-30	AUD 44,19	-%0,16	AUD 44,25	AUD 44,44	AUD 43,49	514,55K
2026-07-29	AUD 44,26	+%1,98	AUD 44,19	AUD 45,49	AUD 44,07	738,83K
2026-07-28	AUD 43,40	+%2,02	AUD 41,69	AUD 43,40	AUD 41,68	475,69K
2026-07-27	AUD 42,54	+%0,57	AUD 42,44	AUD 42,75	AUD 42,13	292,17K
2026-07-24	AUD 42,30	-%0,07	AUD 42,62	AUD 42,62	AUD 42,17	303,94K
2026-07-23	AUD 42,33	-%1,01	AUD 42,97	AUD 43,31	AUD 41,95	346,63K
2026-07-22	AUD 42,76	-%1,84	AUD 43,07	AUD 43,22	AUD 42,10	413,90K
2026-07-21	AUD 43,56	+%1,26	AUD 43,02	AUD 43,75	AUD 42,90	477,23K
2026-07-20	AUD 43,02	-%0,23	AUD 43,12	AUD 43,73	AUD 43,01	560,21K
2026-07-17	AUD 43,12	+%1,13	AUD 43,00	AUD 43,40	AUD 42,54	914,72K
2026-07-16	AUD 42,64	-%1,66	AUD 43,37	AUD 43,42	AUD 42,40	552,34K
2026-07-15	AUD 43,36	+%0,88	AUD 42,98	AUD 43,85	AUD 42,13	716,38K
2026-07-14	AUD 42,98	+%1,32	AUD 42,59	AUD 42,98	AUD 42,38	492,47K
2026-07-13	AUD 42,42	+%1,12	AUD 42,12	AUD 42,62	AUD 41,99	453,70K
2026-07-10	AUD 41,95	-%2,31	AUD 42,72	AUD 42,75	AUD 41,60	513,38K
2026-07-09	AUD 42,94	-%0,26	AUD 42,76	AUD 43,20	AUD 42,76	433,01K
2026-07-08	AUD 43,05	%0,00	AUD 43,04	AUD 43,78	AUD 42,88	806,14K
2026-07-07	AUD 43,05	-%1,42	AUD 43,83	AUD 44,06	AUD 43,02	1,37M
2026-07-06	AUD 43,67	-%1,11	AUD 43,72	AUD 44,18	AUD 43,50	1,52M
2026-07-03	AUD 44,16	+%1,21	AUD 43,99	AUD 44,30	AUD 43,84	1,14M
2026-07-02	AUD 43,63	+%0,23	AUD 43,28	AUD 43,83	AUD 42,63	502,76K
2026-07-01	AUD 43,53	-%1,02	AUD 43,80	AUD 44,15	AUD 43,40	894,70K
2026-06-30	AUD 43,98	-%0,32	AUD 44,10	AUD 44,39	AUD 43,73	762,53K
2026-06-29	AUD 44,12	+%2,37	AUD 43,06	AUD 44,44	AUD 43,05	1,00M
2026-06-26	AUD 43,10	+%0,84	AUD 42,33	AUD 43,19	AUD 42,33	853,28K
2026-06-25	AUD 42,74	+%3,66	AUD 41,30	AUD 42,83	AUD 41,30	1,27M
2026-06-24	AUD 41,23	+%3,51	AUD 39,86	AUD 41,23	AUD 39,68	1,07M
2026-06-23	AUD 39,83	+%0,13	AUD 39,47	AUD 39,83	AUD 39,29	621,02K
2026-06-22	AUD 39,78	+%0,73	AUD 39,50	AUD 40,14	AUD 39,39	641,07K
2026-06-19	AUD 39,49	+%0,48	AUD 39,50	AUD 39,75	AUD 39,05	1,50M
2026-06-18	AUD 39,30	+%1,73	AUD 38,40	AUD 39,30	AUD 38,33	933,60K
2026-06-17	AUD 38,63	-%0,52	AUD 38,56	AUD 38,92	AUD 38,29	633,32K
2026-06-16	AUD 38,83	-%0,54	AUD 38,55	AUD 38,92	AUD 38,50	389,11K
2026-06-15	AUD 39,04	+%0,57	AUD 38,79	AUD 39,21	AUD 38,72	412,48K
2026-06-12	AUD 38,82	+%1,84	AUD 38,30	AUD 38,92	AUD 37,98	396,45K
2026-06-11	AUD 38,12	-%0,81	AUD 38,21	AUD 38,54	AUD 38,11	354,91K
2026-06-10	AUD 38,43	+%2,10	AUD 37,72	AUD 38,74	AUD 37,65	695,05K
2026-06-09	AUD 37,64	+%2,79	AUD 36,39	AUD 37,65	AUD 36,39	1,11M
2026-06-05	AUD 36,62	+%1,52	AUD 36,07	AUD 36,66	AUD 36,05	751,10K
2026-06-04	AUD 36,07	-%0,91	AUD 36,03	AUD 36,37	AUD 35,87	424,74K
2026-06-03	AUD 36,40	+%0,44	AUD 36,03	AUD 36,48	AUD 35,96	718,20K
2026-06-02	AUD 36,24	-%0,82	AUD 36,03	AUD 37,62	AUD 35,48	899,06K
2026-06-01	AUD 36,54	-%1,48	AUD 36,60	AUD 36,80	AUD 35,92	400,22K
2026-05-29	AUD 37,09	+%0,24	AUD 36,77	AUD 37,09	AUD 36,19	1,13M
2026-05-28	AUD 37,00	-%1,31	AUD 37,18	AUD 37,75	AUD 37,00	622,82K