Ramelius Resources Limited RMS
ASX · Avustralya · Enerji Dışı Mineraller
AUD 3,84-0,08 (-%2,04)
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 3,84 | -%2,04 | AUD 3,84 | AUD 3,95 | AUD 3,84 | 11,01M |
| 2026-09-30 | AUD 3,92 | +%1,55 | AUD 3,90 | AUD 4,02 | AUD 3,89 | 10,56M |
| 2026-09-29 | AUD 3,86 | +%3,49 | AUD 3,72 | AUD 3,89 | AUD 3,70 | 8,46M |
| 2026-09-28 | AUD 3,73 | -%3,62 | AUD 3,87 | AUD 3,90 | AUD 3,71 | 7,04M |
| 2026-09-25 | AUD 3,87 | -%1,78 | AUD 3,89 | AUD 3,90 | AUD 3,84 | 8,84M |
| 2026-09-24 | AUD 3,94 | -%1,75 | AUD 3,92 | AUD 3,99 | AUD 3,90 | 8,74M |
| 2026-09-23 | AUD 4,01 | +%0,75 | AUD 4,04 | AUD 4,07 | AUD 3,97 | 14,16M |
| 2026-09-22 | AUD 3,98 | +%4,74 | AUD 3,90 | AUD 4,04 | AUD 3,89 | 15,19M |
| 2026-09-21 | AUD 3,80 | +%6,15 | AUD 3,58 | AUD 3,86 | AUD 3,58 | 10,36M |
| 2026-09-18 | AUD 3,58 | +%3,17 | AUD 3,55 | AUD 3,62 | AUD 3,50 | 29,49M |
| 2026-09-17 | AUD 3,47 | -%4,14 | AUD 3,45 | AUD 3,54 | AUD 3,45 | 8,97M |
| 2026-09-16 | AUD 3,62 | +%0,56 | AUD 3,59 | AUD 3,62 | AUD 3,51 | 10,89M |
| 2026-09-15 | AUD 3,60 | -%4,76 | AUD 3,75 | AUD 3,76 | AUD 3,59 | 11,03M |
| 2026-09-14 | AUD 3,78 | +%1,07 | AUD 3,79 | AUD 3,83 | AUD 3,73 | 8,34M |
| 2026-09-11 | AUD 3,74 | -%3,11 | AUD 3,75 | AUD 3,75 | AUD 3,66 | 8,67M |
| 2026-09-10 | AUD 3,86 | -%0,26 | AUD 3,82 | AUD 3,86 | AUD 3,80 | 5,13M |
| 2026-09-09 | AUD 3,87 | -%1,78 | AUD 3,90 | AUD 3,91 | AUD 3,84 | 6,82M |
| 2026-09-08 | AUD 3,94 | +%0,51 | AUD 3,90 | AUD 4,00 | AUD 3,87 | 14,22M |
| 2026-09-07 | AUD 3,92 | -%1,01 | AUD 3,92 | AUD 3,94 | AUD 3,88 | 5,83M |
| 2026-09-04 | AUD 3,96 | +%1,02 | AUD 4,01 | AUD 4,07 | AUD 3,93 | 13,93M |
| 2026-09-03 | AUD 3,92 | +%3,70 | AUD 3,88 | AUD 3,93 | AUD 3,84 | 7,79M |
| 2026-09-02 | AUD 3,78 | -%3,08 | AUD 3,77 | AUD 3,80 | AUD 3,72 | 10,58M |
| 2026-09-01 | AUD 3,90 | +%1,83 | AUD 3,86 | AUD 3,92 | AUD 3,82 | 7,83M |
| 2026-08-31 | AUD 3,83 | -%3,28 | AUD 3,81 | AUD 3,91 | AUD 3,80 | 12,88M |
| 2026-08-28 | AUD 3,96 | +%1,28 | AUD 3,94 | AUD 3,99 | AUD 3,91 | 4,93M |
| 2026-08-27 | AUD 3,91 | -%3,22 | AUD 3,96 | AUD 3,97 | AUD 3,90 | 8,16M |
| 2026-08-26 | AUD 4,04 | +%1,76 | AUD 4,00 | AUD 4,11 | AUD 4,00 | 7,86M |
| 2026-08-25 | AUD 3,97 | -%1,00 | AUD 3,99 | AUD 4,06 | AUD 3,93 | 10,61M |
| 2026-08-24 | AUD 4,01 | +%0,75 | AUD 3,92 | AUD 4,07 | AUD 3,92 | 11,07M |
| 2026-08-21 | AUD 3,98 | +%1,53 | AUD 3,97 | AUD 4,00 | AUD 3,85 | 10,68M |
| 2026-08-20 | AUD 3,92 | +%9,50 | AUD 3,78 | AUD 4,01 | AUD 3,78 | 15,64M |
| 2026-08-19 | AUD 3,58 | -%0,56 | AUD 3,51 | AUD 3,63 | AUD 3,49 | 3,93M |
| 2026-08-18 | AUD 3,60 | -%1,91 | AUD 3,69 | AUD 3,70 | AUD 3,59 | 5,11M |
| 2026-08-17 | AUD 3,67 | +%2,51 | AUD 3,62 | AUD 3,69 | AUD 3,60 | 5,67M |
| 2026-08-14 | AUD 3,58 | -%1,92 | AUD 3,59 | AUD 3,61 | AUD 3,53 | 5,40M |
| 2026-08-13 | AUD 3,65 | -%1,35 | AUD 3,67 | AUD 3,73 | AUD 3,64 | 6,04M |
| 2026-08-12 | AUD 3,70 | +%0,82 | AUD 3,66 | AUD 3,74 | AUD 3,64 | 8,13M |
| 2026-08-11 | AUD 3,67 | -%0,81 | AUD 3,73 | AUD 3,79 | AUD 3,66 | 7,26M |
| 2026-08-10 | AUD 3,70 | +%2,21 | AUD 3,71 | AUD 3,77 | AUD 3,58 | 9,16M |
| 2026-08-07 | AUD 3,62 | +%4,02 | AUD 3,47 | AUD 3,64 | AUD 3,47 | 8,67M |
| 2026-08-06 | AUD 3,48 | +%3,57 | AUD 3,50 | AUD 3,55 | AUD 3,44 | 10,49M |
| 2026-08-05 | AUD 3,36 | +%7,01 | AUD 3,19 | AUD 3,40 | AUD 3,17 | 12,22M |
| 2026-08-04 | AUD 3,14 | +%1,29 | AUD 3,14 | AUD 3,18 | AUD 3,10 | 7,38M |
| 2026-08-03 | AUD 3,10 | +%1,64 | AUD 3,05 | AUD 3,14 | AUD 3,03 | 6,35M |
| 2026-07-31 | AUD 3,05 | -%0,65 | AUD 3,16 | AUD 3,18 | AUD 3,05 | 9,02M |
| 2026-07-30 | AUD 3,07 | -%3,46 | AUD 3,26 | AUD 3,26 | AUD 3,02 | 6,93M |
| 2026-07-29 | AUD 3,18 | +%3,25 | AUD 3,16 | AUD 3,20 | AUD 3,08 | 4,73M |
| 2026-07-28 | AUD 3,08 | -%0,96 | AUD 3,08 | AUD 3,11 | AUD 3,04 | 4,78M |
| 2026-07-27 | AUD 3,11 | +%3,67 | AUD 3,12 | AUD 3,19 | AUD 3,10 | 4,92M |
| 2026-07-24 | AUD 3,00 | -%5,06 | AUD 3,09 | AUD 3,09 | AUD 2,99 | 10,68M |
| 2026-07-23 | AUD 3,16 | +%1,94 | AUD 3,17 | AUD 3,20 | AUD 3,12 | 5,68M |
| 2026-07-22 | AUD 3,10 | +%2,65 | AUD 3,09 | AUD 3,11 | AUD 3,05 | 6,28M |
| 2026-07-21 | AUD 3,02 | +%4,50 | AUD 2,90 | AUD 3,02 | AUD 2,86 | 4,31M |
| 2026-07-20 | AUD 2,89 | +%0,70 | AUD 2,87 | AUD 2,91 | AUD 2,81 | 5,13M |
| 2026-07-17 | AUD 2,87 | -%4,01 | AUD 2,93 | AUD 2,93 | AUD 2,87 | 6,72M |
| 2026-07-16 | AUD 2,99 | %0,00 | AUD 3,00 | AUD 3,02 | AUD 2,96 | 3,53M |
| 2026-07-15 | AUD 2,99 | -%0,33 | AUD 3,00 | AUD 3,03 | AUD 2,95 | 4,85M |
| 2026-07-14 | AUD 3,00 | +%1,69 | AUD 2,94 | AUD 3,00 | AUD 2,87 | 3,92M |
| 2026-07-13 | AUD 2,95 | -%2,96 | AUD 3,00 | AUD 3,00 | AUD 2,92 | 4,76M |
| 2026-07-10 | AUD 3,04 | +%2,36 | AUD 3,02 | AUD 3,06 | AUD 2,99 | 5,90M |
| 2026-07-09 | AUD 2,97 | +%0,34 | AUD 2,94 | AUD 2,98 | AUD 2,89 | 5,49M |
| 2026-07-08 | AUD 2,96 | -%1,00 | AUD 2,95 | AUD 2,99 | AUD 2,88 | 7,71M |
| 2026-07-07 | AUD 2,99 | -%3,86 | AUD 3,17 | AUD 3,17 | AUD 2,99 | 5,74M |
| 2026-07-06 | AUD 3,11 | -%3,12 | AUD 3,22 | AUD 3,25 | AUD 3,10 | 10,40M |
| 2026-07-03 | AUD 3,21 | +%7,00 | AUD 3,13 | AUD 3,22 | AUD 3,10 | 8,58M |
| 2026-07-02 | AUD 3,00 | +%3,81 | AUD 2,91 | AUD 3,01 | AUD 2,87 | 7,61M |
| 2026-07-01 | AUD 2,89 | -%1,03 | AUD 2,95 | AUD 2,99 | AUD 2,88 | 5,10M |
| 2026-06-30 | AUD 2,92 | -%4,89 | AUD 2,99 | AUD 3,03 | AUD 2,92 | 9,65M |
| 2026-06-29 | AUD 3,07 | +%2,33 | AUD 3,09 | AUD 3,14 | AUD 3,03 | 6,87M |
| 2026-06-26 | AUD 3,00 | +%3,81 | AUD 2,94 | AUD 3,00 | AUD 2,91 | 7,00M |
| 2026-06-25 | AUD 2,89 | -%3,99 | AUD 2,90 | AUD 2,94 | AUD 2,85 | 9,21M |
| 2026-06-24 | AUD 3,01 | -%2,90 | AUD 3,10 | AUD 3,11 | AUD 2,98 | 11,98M |
| 2026-06-23 | AUD 3,10 | -%2,82 | AUD 3,16 | AUD 3,18 | AUD 3,10 | 8,77M |
| 2026-06-22 | AUD 3,19 | +%1,59 | AUD 3,12 | AUD 3,27 | AUD 3,10 | 5,76M |
| 2026-06-19 | AUD 3,14 | -%2,48 | AUD 3,10 | AUD 3,17 | AUD 3,07 | 35,69M |
| 2026-06-18 | AUD 3,22 | -%3,01 | AUD 3,21 | AUD 3,26 | AUD 3,16 | 12,94M |
| 2026-06-17 | AUD 3,32 | +%3,75 | AUD 3,25 | AUD 3,37 | AUD 3,23 | 7,43M |
| 2026-06-16 | AUD 3,20 | +%0,31 | AUD 3,25 | AUD 3,25 | AUD 3,14 | 8,79M |
| 2026-06-15 | AUD 3,19 | +%5,98 | AUD 3,19 | AUD 3,23 | AUD 3,12 | 11,98M |
| 2026-06-12 | AUD 3,01 | +%4,88 | AUD 2,99 | AUD 3,02 | AUD 2,97 | 7,60M |
| 2026-06-11 | AUD 2,87 | +%1,77 | AUD 2,71 | AUD 2,88 | AUD 2,70 | 10,04M |
| 2026-06-10 | AUD 2,82 | -%3,75 | AUD 2,83 | AUD 2,89 | AUD 2,76 | 14,06M |
| 2026-06-09 | AUD 2,93 | -%3,93 | AUD 2,89 | AUD 2,93 | AUD 2,83 | 15,30M |
| 2026-06-05 | AUD 3,05 | -%3,17 | AUD 3,16 | AUD 3,16 | AUD 3,05 | 13,72M |
| 2026-06-04 | AUD 3,15 | -%3,96 | AUD 3,25 | AUD 3,25 | AUD 3,15 | 6,90M |
| 2026-06-03 | AUD 3,28 | -%1,20 | AUD 3,30 | AUD 3,34 | AUD 3,25 | 6,25M |
| 2026-06-02 | AUD 3,32 | +%2,47 | AUD 3,21 | AUD 3,35 | AUD 3,16 | 8,92M |
| 2026-06-01 | AUD 3,24 | +%0,62 | AUD 3,25 | AUD 3,32 | AUD 3,22 | 10,22M |
| 2026-05-29 | AUD 3,22 | +%3,54 | AUD 3,23 | AUD 3,27 | AUD 3,20 | 11,09M |
| 2026-05-28 | AUD 3,11 | -%7,99 | AUD 3,26 | AUD 3,28 | AUD 3,10 | 7,93M |