Regal Partners Limited RPL
ASX · Avustralya · Finans
AUD 2,26-0,05 (-%2,16)
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 2,26 | -%2,16 | AUD 2,30 | AUD 2,34 | AUD 2,25 | 1,63M |
| 2026-09-30 | AUD 2,31 | -%1,28 | AUD 2,33 | AUD 2,35 | AUD 2,30 | 1,24M |
| 2026-09-29 | AUD 2,34 | +%1,30 | AUD 2,33 | AUD 2,36 | AUD 2,31 | 1,76M |
| 2026-09-28 | AUD 2,31 | +%0,87 | AUD 2,30 | AUD 2,35 | AUD 2,28 |
| 1,36M |
| 2026-09-25 | AUD 2,29 | +%1,33 | AUD 2,27 | AUD 2,31 | AUD 2,23 | 2,47M |
| 2026-09-24 | AUD 2,26 | -%1,31 | AUD 2,27 | AUD 2,28 | AUD 2,24 | 1,02M |
| 2026-09-23 | AUD 2,29 | -%0,43 | AUD 2,31 | AUD 2,32 | AUD 2,28 | 1,44M |
| 2026-09-22 | AUD 2,30 | +%0,44 | AUD 2,31 | AUD 2,34 | AUD 2,28 | 981,07K |
| 2026-09-21 | AUD 2,29 | +%1,78 | AUD 2,29 | AUD 2,31 | AUD 2,25 | 1,00M |
| 2026-09-18 | AUD 2,25 | -%2,17 | AUD 2,33 | AUD 2,34 | AUD 2,25 | 3,93M |
| 2026-09-17 | AUD 2,30 | -%0,86 | AUD 2,31 | AUD 2,34 | AUD 2,29 | 739,11K |
| 2026-09-16 | AUD 2,32 | +%0,87 | AUD 2,29 | AUD 2,33 | AUD 2,26 | 1,45M |
| 2026-09-15 | AUD 2,30 | -%1,71 | AUD 2,32 | AUD 2,34 | AUD 2,28 | 1,72M |
| 2026-09-14 | AUD 2,34 | -%0,43 | AUD 2,35 | AUD 2,37 | AUD 2,31 | 1,36M |
| 2026-09-11 | AUD 2,35 | -%2,08 | AUD 2,37 | AUD 2,37 | AUD 2,31 | 1,14M |
| 2026-09-10 | AUD 2,40 | -%2,04 | AUD 2,45 | AUD 2,45 | AUD 2,37 | 1,40M |
| 2026-09-09 | AUD 2,45 | +%2,51 | AUD 2,42 | AUD 2,48 | AUD 2,40 | 1,50M |
| 2026-09-08 | AUD 2,39 | -%2,05 | AUD 2,42 | AUD 2,43 | AUD 2,38 | 1,13M |
| 2026-09-07 | AUD 2,44 | -%0,41 | AUD 2,44 | AUD 2,45 | AUD 2,40 | 1,58M |
| 2026-09-04 | AUD 2,45 | +%1,24 | AUD 2,45 | AUD 2,48 | AUD 2,42 | 1,75M |
| 2026-09-03 | AUD 2,42 | +%0,41 | AUD 2,41 | AUD 2,46 | AUD 2,37 | 1,57M |
| 2026-09-02 | AUD 2,41 | -%2,82 | AUD 2,46 | AUD 2,46 | AUD 2,39 | 2,22M |
| 2026-09-01 | AUD 2,48 | -%4,25 | AUD 2,55 | AUD 2,61 | AUD 2,47 | 2,78M |
| 2026-08-31 | AUD 2,59 | -%0,77 | AUD 2,60 | AUD 2,61 | AUD 2,53 | 2,32M |
| 2026-08-28 | AUD 2,61 | -%8,74 | AUD 2,72 | AUD 2,76 | AUD 2,57 | 3,16M |
| 2026-08-27 | AUD 2,86 | -%3,05 | AUD 2,95 | AUD 2,95 | AUD 2,83 | 2,61M |
| 2026-08-26 | AUD 2,95 | +%3,87 | AUD 2,86 | AUD 3,00 | AUD 2,82 | 3,26M |
| 2026-08-25 | AUD 2,84 | +%0,71 | AUD 2,90 | AUD 2,93 | AUD 2,73 | 3,38M |
| 2026-08-24 | AUD 2,82 | -%2,76 | AUD 2,98 | AUD 2,99 | AUD 2,61 | 4,71M |
| 2026-08-21 | AUD 2,90 | -%1,69 | AUD 2,91 | AUD 2,95 | AUD 2,88 | 972,46K |
| 2026-08-20 | AUD 2,95 | +%1,72 | AUD 2,95 | AUD 2,96 | AUD 2,87 | 912,46K |
| 2026-08-19 | AUD 2,90 | -%1,02 | AUD 2,93 | AUD 2,97 | AUD 2,88 | 794,17K |
| 2026-08-18 | AUD 2,93 | +%1,38 | AUD 2,86 | AUD 2,94 | AUD 2,86 | 1,13M |
| 2026-08-17 | AUD 2,89 | +%2,12 | AUD 2,83 | AUD 2,93 | AUD 2,79 | 1,27M |
| 2026-08-14 | AUD 2,83 | -%1,05 | AUD 2,85 | AUD 2,85 | AUD 2,81 | 742,64K |
| 2026-08-13 | AUD 2,86 | -%0,35 | AUD 2,88 | AUD 2,90 | AUD 2,83 | 975,03K |
| 2026-08-12 | AUD 2,87 | -%0,35 | AUD 2,90 | AUD 2,90 | AUD 2,83 | 1,47M |
| 2026-08-11 | AUD 2,88 | +%2,13 | AUD 2,86 | AUD 2,90 | AUD 2,80 | 791,56K |
| 2026-08-10 | AUD 2,82 | +%0,71 | AUD 2,80 | AUD 2,86 | AUD 2,77 | 1,38M |
| 2026-08-07 | AUD 2,80 | -%3,45 | AUD 2,89 | AUD 2,90 | AUD 2,80 | 1,25M |
| 2026-08-06 | AUD 2,90 | -%3,01 | AUD 2,99 | AUD 3,00 | AUD 2,89 | 1,77M |
| 2026-08-05 | AUD 2,99 | +%4,18 | AUD 2,94 | AUD 2,99 | AUD 2,86 | 1,67M |
| 2026-08-04 | AUD 2,87 | +%3,24 | AUD 2,80 | AUD 2,89 | AUD 2,77 | 1,78M |
| 2026-08-03 | AUD 2,78 | +%0,36 | AUD 2,79 | AUD 2,84 | AUD 2,75 | 1,46M |
| 2026-07-31 | AUD 2,77 | +%2,97 | AUD 2,71 | AUD 2,78 | AUD 2,68 | 904,07K |
| 2026-07-30 | AUD 2,69 | -%2,54 | AUD 2,75 | AUD 2,76 | AUD 2,67 | 1,38M |
| 2026-07-29 | AUD 2,76 | +%2,99 | AUD 2,70 | AUD 2,78 | AUD 2,69 | 1,60M |
| 2026-07-28 | AUD 2,68 | -%1,83 | AUD 2,72 | AUD 2,72 | AUD 2,66 | 854,26K |
| 2026-07-27 | AUD 2,73 | -%0,36 | AUD 2,78 | AUD 2,83 | AUD 2,68 | 1,96M |
| 2026-07-24 | AUD 2,74 | %0,00 | AUD 2,72 | AUD 2,81 | AUD 2,67 | 2,89M |
| 2026-07-23 | AUD 2,74 | -%1,79 | AUD 2,83 | AUD 2,90 | AUD 2,71 | 2,72M |
| 2026-07-22 | AUD 2,79 | -%3,46 | AUD 3,00 | AUD 3,14 | AUD 2,76 | 3,45M |
| 2026-07-21 | AUD 2,89 | -%2,69 | AUD 2,98 | AUD 2,98 | AUD 2,87 | 1,05M |
| 2026-07-20 | AUD 2,97 | -%2,62 | AUD 3,05 | AUD 3,06 | AUD 2,95 | 971,96K |
| 2026-07-17 | AUD 3,05 | -%4,98 | AUD 3,17 | AUD 3,18 | AUD 3,02 | 1,06M |
| 2026-07-16 | AUD 3,21 | +%0,94 | AUD 3,20 | AUD 3,23 | AUD 3,16 | 808,44K |
| 2026-07-15 | AUD 3,18 | +%1,92 | AUD 3,12 | AUD 3,19 | AUD 3,12 | 592,79K |
| 2026-07-14 | AUD 3,12 | +%0,32 | AUD 3,11 | AUD 3,16 | AUD 3,05 | 586,10K |
| 2026-07-13 | AUD 3,11 | -%0,64 | AUD 3,13 | AUD 3,14 | AUD 3,09 | 617,93K |
| 2026-07-10 | AUD 3,13 | +%0,97 | AUD 3,08 | AUD 3,15 | AUD 3,06 | 708,82K |
| 2026-07-09 | AUD 3,10 | +%0,65 | AUD 3,05 | AUD 3,12 | AUD 3,05 | 1,73M |
| 2026-07-08 | AUD 3,08 | +%1,65 | AUD 3,00 | AUD 3,08 | AUD 2,97 | 800,33K |
| 2026-07-07 | AUD 3,03 | -%1,94 | AUD 3,09 | AUD 3,13 | AUD 3,01 | 1,21M |
| 2026-07-06 | AUD 3,09 | -%0,64 | AUD 3,08 | AUD 3,10 | AUD 3,04 | 676,19K |
| 2026-07-03 | AUD 3,11 | +%5,78 | AUD 2,99 | AUD 3,12 | AUD 2,95 | 1,21M |
| 2026-07-02 | AUD 2,94 | -%0,34 | AUD 2,93 | AUD 2,96 | AUD 2,84 | 939,58K |
| 2026-07-01 | AUD 2,95 | +%2,43 | AUD 2,86 | AUD 2,99 | AUD 2,86 | 1,72M |
| 2026-06-30 | AUD 2,88 | +%3,60 | AUD 2,80 | AUD 2,91 | AUD 2,79 | 1,55M |
| 2026-06-29 | AUD 2,78 | -%0,36 | AUD 2,79 | AUD 2,81 | AUD 2,76 | 835,77K |
| 2026-06-26 | AUD 2,79 | -%0,71 | AUD 2,82 | AUD 2,82 | AUD 2,74 | 763,28K |
| 2026-06-25 | AUD 2,81 | -%2,77 | AUD 2,88 | AUD 2,88 | AUD 2,81 | 943,95K |
| 2026-06-24 | AUD 2,89 | -%0,34 | AUD 2,92 | AUD 2,92 | AUD 2,87 | 900,19K |
| 2026-06-23 | AUD 2,90 | -%0,34 | AUD 2,88 | AUD 2,97 | AUD 2,88 | 1,07M |
| 2026-06-22 | AUD 2,91 | +%1,75 | AUD 2,87 | AUD 2,92 | AUD 2,85 | 984,69K |
| 2026-06-19 | AUD 2,86 | -%0,35 | AUD 2,82 | AUD 2,88 | AUD 2,81 | 991,52K |
| 2026-06-18 | AUD 2,87 | -%0,69 | AUD 2,82 | AUD 2,94 | AUD 2,82 | 1,41M |
| 2026-06-17 | AUD 2,89 | +%4,71 | AUD 2,76 | AUD 2,93 | AUD 2,73 | 2,44M |
| 2026-06-16 | AUD 2,76 | +%7,39 | AUD 2,59 | AUD 2,79 | AUD 2,57 | 1,92M |
| 2026-06-15 | AUD 2,57 | +%2,39 | AUD 2,58 | AUD 2,60 | AUD 2,50 | 3,52M |
| 2026-06-12 | AUD 2,51 | +%0,80 | AUD 2,55 | AUD 2,60 | AUD 2,48 | 1,14M |
| 2026-06-11 | AUD 2,49 | -%0,80 | AUD 2,47 | AUD 2,52 | AUD 2,45 | 657,86K |
| 2026-06-10 | AUD 2,51 | -%2,71 | AUD 2,58 | AUD 2,58 | AUD 2,48 | 583,72K |
| 2026-06-09 | AUD 2,58 | +%2,38 | AUD 2,52 | AUD 2,61 | AUD 2,44 | 1,49M |
| 2026-06-05 | AUD 2,52 | -%1,18 | AUD 2,59 | AUD 2,60 | AUD 2,48 | 640,90K |
| 2026-06-04 | AUD 2,55 | -%0,78 | AUD 2,56 | AUD 2,62 | AUD 2,52 | 2,52M |
| 2026-06-03 | AUD 2,57 | -%5,17 | AUD 2,72 | AUD 2,72 | AUD 2,49 | 1,77M |
| 2026-06-02 | AUD 2,71 | +%1,12 | AUD 2,61 | AUD 2,72 | AUD 2,57 | 2,86M |
| 2026-06-01 | AUD 2,68 | +%1,90 | AUD 2,63 | AUD 2,72 | AUD 2,60 | 1,35M |
| 2026-05-29 | AUD 2,63 | +%1,15 | AUD 2,60 | AUD 2,68 | AUD 2,60 | 1,50M |
| 2026-05-28 | AUD 2,60 | +%1,96 | AUD 2,56 | AUD 2,61 | AUD 2,53 | 677,61K |