Rand Mining Limited RND
ASX · Avustralya · Enerji Dışı Mineraller
AUD 2,11-0,01 (-%0,47)
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 2,11 | -%0,47 | AUD 2,11 | AUD 2,11 | AUD 2,11 | 472 |
| 2026-09-30 | AUD 2,12 | +%0,95 | AUD 2,12 | AUD 2,12 | AUD 2,12 | 2,04K |
| 2026-09-29 | AUD 2,10 | -%4,55 | AUD 2,10 | AUD 2,10 | AUD 2,10 | 1,00K |
| 2026-09-28 | AUD 2,20 | +%4,76 | AUD 2,21 | AUD 2,24 | AUD 2,20 | 11,06K |
| 2026-09-25 | AUD 2,10 | %0,00 | AUD 2,10 | AUD 2,19 | AUD 2,10 | 5,10K |
| 2026-09-24 | AUD 2,10 | %0,00 | AUD 2,05 | AUD 2,10 | AUD 2,05 | 2,30K |
| 2026-09-23 | AUD 2,10 | %0,00 | AUD 2,10 | AUD 2,11 | AUD 2,10 | 10,17K |
| 2026-09-22 | AUD 2,10 | %0,00 | AUD 2,10 | AUD 2,10 | AUD 2,05 | 8,78K |
| 2026-09-21 | AUD 2,10 | -%0,94 | AUD 2,10 | AUD 2,10 | AUD 2,09 | 11,53K |
| 2026-09-18 | AUD 2,12 | +%0,47 | AUD 2,11 | AUD 2,12 | AUD 2,11 | 808 |
| 2026-09-17 | AUD 2,11 | %0,00 | AUD 2,11 | AUD 2,12 | AUD 2,11 | 4,51K |
| 2026-09-16 | AUD 2,11 | %0,00 | AUD 2,11 | AUD 2,11 | AUD 2,11 | 1 |
| 2026-09-15 | AUD 2,11 | %0,00 | AUD 2,11 | AUD 2,11 | AUD 2,11 | 3,92K |
| 2026-09-14 | AUD 2,11 | +%0,48 | AUD 2,11 | AUD 2,11 | AUD 2,11 | 301 |
| 2026-09-11 | AUD 2,10 | -%4,98 | AUD 2,14 | AUD 2,14 | AUD 2,06 | 9,60K |
| 2026-09-10 | AUD 2,21 | -%0,90 | AUD 2,22 | AUD 2,23 | AUD 2,15 | 15,41K |
| 2026-09-09 | AUD 2,23 | -%2,62 | AUD 2,22 | AUD 2,23 | AUD 2,22 | 3 |
| 2026-09-08 | AUD 2,29 | %0,00 | AUD 2,29 | AUD 2,29 | AUD 2,29 | 0 |
| 2026-09-07 | AUD 2,29 | +%6,02 | AUD 2,16 | AUD 2,30 | AUD 2,16 | 15,01K |
| 2026-09-04 | AUD 2,16 | -%6,09 | AUD 2,16 | AUD 2,16 | AUD 2,16 | 349 |
| 2026-09-03 | AUD 2,30 | %0,00 | AUD 2,30 | AUD 2,30 | AUD 2,30 | 200 |
| 2026-09-02 | AUD 2,30 | -%1,71 | AUD 2,30 | AUD 2,30 | AUD 2,30 | 439 |
| 2026-09-01 | AUD 2,34 | +%2,18 | AUD 2,27 | AUD 2,34 | AUD 2,27 | 725 |
| 2026-08-31 | AUD 2,29 | %0,00 | AUD 2,27 | AUD 2,29 | AUD 2,27 | 247 |
| 2026-08-28 | AUD 2,29 | -%0,43 | AUD 2,29 | AUD 2,29 | AUD 2,29 | 10 |
| 2026-08-27 | AUD 2,30 | +%0,44 | AUD 2,27 | AUD 2,30 | AUD 2,27 | 6 |
| 2026-08-26 | AUD 2,29 | -%0,43 | AUD 2,29 | AUD 2,29 | AUD 2,29 | 2 |
| 2026-08-25 | AUD 2,30 | %0,00 | AUD 2,29 | AUD 2,30 | AUD 2,29 | 6,73K |
| 2026-08-24 | AUD 2,30 | %0,00 | AUD 2,29 | AUD 2,30 | AUD 2,29 | 4,00K |
| 2026-08-21 | AUD 2,30 | %0,00 | AUD 2,30 | AUD 2,30 | AUD 2,30 | 3,02K |
| 2026-08-20 | AUD 2,30 | +%5,02 | AUD 2,12 | AUD 2,30 | AUD 2,12 | 10,06K |
| 2026-08-19 | AUD 2,19 | %0,00 | AUD 2,19 | AUD 2,19 | AUD 2,19 | 0 |
| 2026-08-18 | AUD 2,19 | -%0,45 | AUD 2,20 | AUD 2,20 | AUD 2,19 | 783 |
| 2026-08-17 | AUD 2,20 | %0,00 | AUD 2,17 | AUD 2,20 | AUD 2,13 | 11,16K |
| 2026-08-14 | AUD 2,20 | -%0,90 | AUD 2,21 | AUD 2,21 | AUD 2,19 | 26,70K |
| 2026-08-13 | AUD 2,22 | -%3,48 | AUD 2,30 | AUD 2,30 | AUD 2,22 | 1,21K |
| 2026-08-12 | AUD 2,30 | +%4,55 | AUD 2,20 | AUD 2,30 | AUD 2,20 | 31,96K |
| 2026-08-11 | AUD 2,20 | %0,00 | AUD 2,20 | AUD 2,20 | AUD 2,10 | 12,21K |
| 2026-08-10 | AUD 2,20 | +%0,92 | AUD 2,22 | AUD 2,22 | AUD 2,06 | 19,27K |
| 2026-08-07 | AUD 2,18 | %0,00 | AUD 2,18 | AUD 2,18 | AUD 2,18 | 0 |
| 2026-08-06 | AUD 2,18 | +%5,83 | AUD 2,10 | AUD 2,19 | AUD 2,10 | 5,43K |
| 2026-08-05 | AUD 2,06 | -%8,44 | AUD 2,06 | AUD 2,06 | AUD 2,06 | 4,76K |
| 2026-08-04 | AUD 2,25 | %0,00 | AUD 2,25 | AUD 2,25 | AUD 2,25 | 0 |
| 2026-08-03 | AUD 2,25 | -%1,32 | AUD 2,29 | AUD 2,29 | AUD 2,25 | 8,50K |
| 2026-07-31 | AUD 2,28 | %0,00 | AUD 2,28 | AUD 2,28 | AUD 2,28 | 0 |
| 2026-07-30 | AUD 2,28 | %0,00 | AUD 2,28 | AUD 2,28 | AUD 2,28 | 10,71K |
| 2026-07-29 | AUD 2,28 | -%2,56 | AUD 2,28 | AUD 2,28 | AUD 2,28 | 18 |
| 2026-07-28 | AUD 2,34 | %0,00 | AUD 2,34 | AUD 2,34 | AUD 2,34 | 0 |
| 2026-07-27 | AUD 2,34 | %0,00 | AUD 2,34 | AUD 2,34 | AUD 2,34 | 234 |
| 2026-07-24 | AUD 2,34 | +%2,63 | AUD 2,34 | AUD 2,34 | AUD 2,34 | 800 |
| 2026-07-23 | AUD 2,28 | %0,00 | AUD 2,32 | AUD 2,32 | AUD 2,28 | 5,00K |
| 2026-07-22 | AUD 2,28 | %0,00 | AUD 2,28 | AUD 2,28 | AUD 2,28 | 0 |
| 2026-07-21 | AUD 2,28 | -%1,72 | AUD 2,32 | AUD 2,32 | AUD 2,28 | 1,03K |
| 2026-07-20 | AUD 2,32 | +%0,43 | AUD 2,35 | AUD 2,35 | AUD 2,32 | 44 |
| 2026-07-17 | AUD 2,31 | %0,00 | AUD 2,31 | AUD 2,31 | AUD 2,31 | 0 |
| 2026-07-16 | AUD 2,31 | %0,00 | AUD 2,31 | AUD 2,31 | AUD 2,31 | 0 |
| 2026-07-15 | AUD 2,31 | %0,00 | AUD 2,31 | AUD 2,31 | AUD 2,31 | 0 |
| 2026-07-14 | AUD 2,31 | %0,00 | AUD 2,31 | AUD 2,31 | AUD 2,31 | 0 |
| 2026-07-13 | AUD 2,31 | %0,00 | AUD 2,31 | AUD 2,31 | AUD 2,31 | 0 |
| 2026-07-10 | AUD 2,31 | +%2,21 | AUD 2,28 | AUD 2,31 | AUD 2,28 | 32 |
| 2026-07-09 | AUD 2,26 | %0,00 | AUD 2,26 | AUD 2,26 | AUD 2,26 | 0 |
| 2026-07-08 | AUD 2,26 | %0,00 | AUD 2,26 | AUD 2,26 | AUD 2,26 | 0 |
| 2026-07-07 | AUD 2,26 | -%0,88 | AUD 2,29 | AUD 2,29 | AUD 2,26 | 1,16K |
| 2026-07-06 | AUD 2,28 | -%5,00 | AUD 2,24 | AUD 2,28 | AUD 2,24 | 2,91K |
| 2026-07-03 | AUD 2,40 | %0,00 | AUD 2,40 | AUD 2,40 | AUD 2,40 | 0 |
| 2026-07-02 | AUD 2,40 | %0,00 | AUD 2,40 | AUD 2,40 | AUD 2,40 | 0 |
| 2026-07-01 | AUD 2,40 | +%2,13 | AUD 2,35 | AUD 2,40 | AUD 2,35 | 10,12K |
| 2026-06-30 | AUD 2,35 | %0,00 | AUD 2,35 | AUD 2,35 | AUD 2,35 | 2,76K |
| 2026-06-29 | AUD 2,35 | -%1,67 | AUD 2,35 | AUD 2,36 | AUD 2,35 | 2,88K |
| 2026-06-26 | AUD 2,39 | %0,00 | AUD 2,39 | AUD 2,39 | AUD 2,39 | 1,28K |
| 2026-06-25 | AUD 2,39 | -%4,40 | AUD 2,40 | AUD 2,40 | AUD 2,39 | 5,09K |
| 2026-06-24 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 0 |
| 2026-06-23 | AUD 2,50 | +%1,63 | AUD 2,48 | AUD 2,50 | AUD 2,48 | 6,36K |
| 2026-06-22 | AUD 2,46 | +%0,82 | AUD 2,49 | AUD 2,49 | AUD 2,46 | 863 |
| 2026-06-19 | AUD 2,44 | %0,00 | AUD 2,44 | AUD 2,44 | AUD 2,44 | 0 |
| 2026-06-18 | AUD 2,44 | +%1,67 | AUD 2,41 | AUD 2,44 | AUD 2,41 | 825 |
| 2026-06-17 | AUD 2,40 | -%4,00 | AUD 2,45 | AUD 2,45 | AUD 2,40 | 3,22K |
| 2026-06-16 | AUD 2,50 | +%4,60 | AUD 2,40 | AUD 2,50 | AUD 2,40 | 2,04K |
| 2026-06-15 | AUD 2,39 | %0,00 | AUD 2,39 | AUD 2,39 | AUD 2,39 | 0 |
| 2026-06-12 | AUD 2,39 | -%1,65 | AUD 2,39 | AUD 2,39 | AUD 2,39 | 999 |
| 2026-06-11 | AUD 2,43 | -%0,41 | AUD 2,42 | AUD 2,44 | AUD 2,42 | 84 |
| 2026-06-10 | AUD 2,44 | -%0,41 | AUD 2,44 | AUD 2,44 | AUD 2,44 | 1 |
| 2026-06-09 | AUD 2,45 | -%2,00 | AUD 2,49 | AUD 2,49 | AUD 2,45 | 534 |
| 2026-06-05 | AUD 2,50 | %0,00 | AUD 2,49 | AUD 2,50 | AUD 2,49 | 129 |
| 2026-06-04 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 0 |
| 2026-06-03 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 4,08K |
| 2026-06-02 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 401 |
| 2026-06-01 | AUD 2,50 | +%2,04 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 1,94K |
| 2026-05-29 | AUD 2,45 | %0,00 | AUD 2,45 | AUD 2,45 | AUD 2,45 | 0 |
| 2026-05-28 | AUD 2,45 | %0,00 | AUD 2,45 | AUD 2,45 | AUD 2,45 | 0 |