Red Hill Minerals Ltd RHI
ASX · Avustralya · Enerji Dışı Mineraller
AUD 4,05-0,03 (-%0,74)
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 4,05 | -%0,74 | AUD 4,09 | AUD 4,10 | AUD 4,05 | 7,55K |
| 2026-10-01 | AUD 4,08 | -%2,63 | AUD 4,25 | AUD 4,25 | AUD 4,00 | 21,00K |
| 2026-09-30 | AUD 4,19 | +%1,70 | AUD 4,13 | AUD 4,23 | AUD 4,01 | 15,72K |
| 2026-09-29 | AUD 4,12 | -%0,96 | AUD 4,20 | AUD 4,25 | AUD 4,12 | 4,14K |
| 2026-09-28 | AUD 4,16 | -%1,42 | AUD 4,22 | AUD 4,24 | AUD 4,06 | 19,87K |
| 2026-09-25 | AUD 4,22 | -%2,09 | AUD 4,31 | AUD 4,34 | AUD 4,21 | 12,00K |
| 2026-09-24 | AUD 4,31 | -%4,86 | AUD 4,53 | AUD 4,53 | AUD 4,30 | 4,86K |
| 2026-09-23 | AUD 4,53 | +%2,95 | AUD 4,53 | AUD 4,53 | AUD 4,53 | 1 |
| 2026-09-22 | AUD 4,40 | +%2,33 | AUD 4,43 | AUD 4,43 | AUD 4,40 | 1,31K |
| 2026-09-21 | AUD 4,30 | -%3,15 | AUD 4,55 | AUD 4,55 | AUD 4,30 | 14,36K |
| 2026-09-18 | AUD 4,44 | -%0,67 | AUD 4,35 | AUD 4,44 | AUD 4,34 | 8,01K |
| 2026-09-17 | AUD 4,47 | -%1,76 | AUD 4,57 | AUD 4,57 | AUD 4,42 | 11,95K |
| 2026-09-16 | AUD 4,55 | +%0,22 | AUD 4,50 | AUD 4,55 | AUD 4,41 | 6,59K |
| 2026-09-15 | AUD 4,54 | -%3,40 | AUD 4,51 | AUD 4,54 | AUD 4,28 | 4,23K |
| 2026-09-14 | AUD 4,70 | +%2,17 | AUD 4,61 | AUD 4,70 | AUD 4,61 | 2,69K |
| 2026-09-11 | AUD 4,60 | -%0,65 | AUD 4,63 | AUD 4,75 | AUD 4,59 | 19,02K |
| 2026-09-10 | AUD 4,63 | -%1,70 | AUD 4,71 | AUD 4,71 | AUD 4,63 | 15,93K |
| 2026-09-09 | AUD 4,71 | -%0,42 | AUD 4,75 | AUD 4,75 | AUD 4,67 | 8,93K |
| 2026-09-08 | AUD 4,73 | +%3,96 | AUD 4,58 | AUD 4,73 | AUD 4,58 | 13,98K |
| 2026-09-07 | AUD 4,55 | %0,00 | AUD 4,55 | AUD 4,59 | AUD 4,55 | 2,61K |
| 2026-09-04 | AUD 4,55 | %0,00 | AUD 4,55 | AUD 4,57 | AUD 4,55 | 1,80K |
| 2026-09-03 | AUD 4,55 | %0,00 | AUD 4,57 | AUD 4,57 | AUD 4,55 | 1,32K |
| 2026-09-02 | AUD 4,55 | -%1,09 | AUD 4,55 | AUD 4,55 | AUD 4,55 | 398 |
| 2026-09-01 | AUD 4,60 | -%0,43 | AUD 4,62 | AUD 4,62 | AUD 4,55 | 1,68K |
| 2026-08-31 | AUD 4,62 | +%1,76 | AUD 4,59 | AUD 4,62 | AUD 4,55 | 3,01K |
| 2026-08-28 | AUD 4,54 | -%0,22 | AUD 4,55 | AUD 4,61 | AUD 4,54 | 8,55K |
| 2026-08-27 | AUD 4,55 | %0,00 | AUD 4,58 | AUD 4,58 | AUD 4,55 | 9,92K |
| 2026-08-26 | AUD 4,55 | -%0,87 | AUD 4,59 | AUD 4,60 | AUD 4,55 | 11,06K |
| 2026-08-25 | AUD 4,59 | %0,00 | AUD 4,58 | AUD 4,60 | AUD 4,56 | 17,48K |
| 2026-08-24 | AUD 4,59 | +%0,66 | AUD 4,56 | AUD 4,63 | AUD 4,56 | 5,93K |
| 2026-08-21 | AUD 4,56 | -%0,87 | AUD 4,58 | AUD 4,60 | AUD 4,55 | 11,40K |
| 2026-08-20 | AUD 4,60 | +%0,88 | AUD 4,58 | AUD 4,63 | AUD 4,58 | 1,67K |
| 2026-08-19 | AUD 4,56 | +%0,44 | AUD 4,54 | AUD 4,63 | AUD 4,54 | 2,75K |
| 2026-08-18 | AUD 4,54 | -%1,73 | AUD 4,60 | AUD 4,63 | AUD 4,54 | 1,37K |
| 2026-08-17 | AUD 4,62 | -%0,43 | AUD 4,59 | AUD 4,62 | AUD 4,57 | 11,99K |
| 2026-08-14 | AUD 4,64 | %0,00 | AUD 4,59 | AUD 4,64 | AUD 4,59 | 2,96K |
| 2026-08-13 | AUD 4,64 | +%1,31 | AUD 4,58 | AUD 4,64 | AUD 4,58 | 7,37K |
| 2026-08-12 | AUD 4,58 | %0,00 | AUD 4,58 | AUD 4,58 | AUD 4,58 | 0 |
| 2026-08-11 | AUD 4,58 | +%0,22 | AUD 4,58 | AUD 4,58 | AUD 4,57 | 2,16K |
| 2026-08-10 | AUD 4,57 | -%1,30 | AUD 4,59 | AUD 4,61 | AUD 4,57 | 5,01K |
| 2026-08-07 | AUD 4,63 | -%0,43 | AUD 4,58 | AUD 4,63 | AUD 4,57 | 6,96K |
| 2026-08-06 | AUD 4,65 | +%1,09 | AUD 4,61 | AUD 4,65 | AUD 4,60 | 3,50K |
| 2026-08-05 | AUD 4,60 | +%0,66 | AUD 4,61 | AUD 4,61 | AUD 4,60 | 31 |
| 2026-08-04 | AUD 4,57 | -%0,44 | AUD 4,58 | AUD 4,63 | AUD 4,57 | 13,99K |
| 2026-08-03 | AUD 4,59 | %0,00 | AUD 4,60 | AUD 4,60 | AUD 4,57 | 5,70K |
| 2026-07-31 | AUD 4,59 | -%0,43 | AUD 4,61 | AUD 4,61 | AUD 4,58 | 6,87K |
| 2026-07-30 | AUD 4,61 | -%0,22 | AUD 4,62 | AUD 4,64 | AUD 4,57 | 25,16K |
| 2026-07-29 | AUD 4,62 | +%0,65 | AUD 4,60 | AUD 4,63 | AUD 4,59 | 25,18K |
| 2026-07-28 | AUD 4,59 | -%0,86 | AUD 4,64 | AUD 4,66 | AUD 4,59 | 30,59K |
| 2026-07-27 | AUD 4,63 | -%0,64 | AUD 4,64 | AUD 4,65 | AUD 4,63 | 24,51K |
| 2026-07-24 | AUD 4,66 | -%2,31 | AUD 4,68 | AUD 4,68 | AUD 4,60 | 15,00K |
| 2026-07-23 | AUD 4,77 | +%1,92 | AUD 4,70 | AUD 4,77 | AUD 4,70 | 569 |
| 2026-07-22 | AUD 4,68 | +%0,65 | AUD 4,69 | AUD 4,71 | AUD 4,68 | 8,24K |
| 2026-07-21 | AUD 4,65 | -%0,43 | AUD 4,67 | AUD 4,69 | AUD 4,65 | 4,36K |
| 2026-07-20 | AUD 4,67 | +%0,43 | AUD 4,67 | AUD 4,67 | AUD 4,65 | 262 |
| 2026-07-17 | AUD 4,65 | -%0,43 | AUD 4,70 | AUD 4,70 | AUD 4,65 | 4,43K |
| 2026-07-16 | AUD 4,67 | %0,00 | AUD 4,67 | AUD 4,67 | AUD 4,67 | 0 |
| 2026-07-15 | AUD 4,67 | -%0,21 | AUD 4,70 | AUD 4,70 | AUD 4,67 | 5,46K |
| 2026-07-14 | AUD 4,68 | +%3,08 | AUD 4,54 | AUD 4,77 | AUD 4,54 | 53,21K |
| 2026-07-13 | AUD 4,54 | -%5,42 | AUD 4,75 | AUD 4,75 | AUD 4,54 | 2,78K |
| 2026-07-10 | AUD 4,80 | +%2,13 | AUD 4,70 | AUD 4,80 | AUD 4,70 | 1,17K |
| 2026-07-09 | AUD 4,70 | -%2,08 | AUD 4,76 | AUD 4,78 | AUD 4,69 | 1,75K |
| 2026-07-08 | AUD 4,80 | +%0,63 | AUD 4,75 | AUD 4,80 | AUD 4,75 | 932 |
| 2026-07-07 | AUD 4,77 | +%0,42 | AUD 4,77 | AUD 4,77 | AUD 4,75 | 2,67K |
| 2026-07-06 | AUD 4,75 | -%1,04 | AUD 4,75 | AUD 4,77 | AUD 4,75 | 316 |
| 2026-07-03 | AUD 4,80 | %0,00 | AUD 4,78 | AUD 4,80 | AUD 4,78 | 3,58K |
| 2026-07-02 | AUD 4,80 | +%4,35 | AUD 4,75 | AUD 4,80 | AUD 4,75 | 4,84K |
| 2026-07-01 | AUD 4,60 | -%3,36 | AUD 4,79 | AUD 4,79 | AUD 4,60 | 1,97K |
| 2026-06-30 | AUD 4,76 | -%2,86 | AUD 4,90 | AUD 4,90 | AUD 4,76 | 21,33K |
| 2026-06-29 | AUD 4,90 | +%2,51 | AUD 4,85 | AUD 4,90 | AUD 4,70 | 21,69K |
| 2026-06-26 | AUD 4,78 | +%0,63 | AUD 4,75 | AUD 4,78 | AUD 4,75 | 4,09K |
| 2026-06-25 | AUD 4,75 | %0,00 | AUD 4,73 | AUD 4,81 | AUD 4,73 | 50,64K |
| 2026-06-24 | AUD 4,75 | -%0,84 | AUD 4,74 | AUD 4,76 | AUD 4,71 | 3,68K |
| 2026-06-23 | AUD 4,79 | +%0,21 | AUD 4,78 | AUD 4,79 | AUD 4,72 | 15,89K |
| 2026-06-22 | AUD 4,78 | +%1,49 | AUD 4,78 | AUD 4,79 | AUD 4,78 | 3,93K |
| 2026-06-19 | AUD 4,71 | -%1,46 | AUD 4,79 | AUD 4,86 | AUD 4,71 | 107,14K |
| 2026-06-18 | AUD 4,78 | -%0,42 | AUD 4,84 | AUD 4,87 | AUD 4,78 | 17,40K |
| 2026-06-17 | AUD 4,80 | +%0,42 | AUD 4,80 | AUD 4,84 | AUD 4,79 | 26,45K |
| 2026-06-16 | AUD 4,78 | +%2,58 | AUD 4,66 | AUD 4,79 | AUD 4,64 | 33,22K |
| 2026-06-15 | AUD 4,66 | -%0,43 | AUD 4,61 | AUD 4,69 | AUD 4,57 | 27,21K |
| 2026-06-12 | AUD 4,68 | +%2,63 | AUD 4,56 | AUD 4,68 | AUD 4,53 | 28,46K |
| 2026-06-11 | AUD 4,56 | -%0,44 | AUD 4,57 | AUD 4,58 | AUD 4,52 | 31,37K |
| 2026-06-10 | AUD 4,58 | +%0,22 | AUD 4,63 | AUD 4,63 | AUD 4,58 | 9,34K |
| 2026-06-09 | AUD 4,57 | -%1,08 | AUD 4,69 | AUD 4,69 | AUD 4,56 | 21,84K |
| 2026-06-05 | AUD 4,62 | +%1,32 | AUD 4,60 | AUD 4,62 | AUD 4,60 | 2,75K |
| 2026-06-04 | AUD 4,56 | +%1,11 | AUD 4,61 | AUD 4,61 | AUD 4,53 | 4,44K |
| 2026-06-03 | AUD 4,51 | -%2,38 | AUD 4,70 | AUD 4,70 | AUD 4,51 | 11,85K |
| 2026-06-02 | AUD 4,62 | +%2,44 | AUD 4,61 | AUD 4,67 | AUD 4,61 | 2,05K |
| 2026-06-01 | AUD 4,51 | -%3,01 | AUD 4,65 | AUD 4,70 | AUD 4,51 | 24,98K |
| 2026-05-29 | AUD 4,65 | -%1,27 | AUD 4,75 | AUD 4,76 | AUD 4,65 | 5,54K |