Regis Resources Limited RRL
ASX · Avustralya · Enerji Dışı Mineraller
AUD 7,18-0,23 (-%3,10)
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 7,18 | -%3,10 | AUD 7,50 | AUD 7,51 | AUD 7,03 | 3,16M |
| 2026-09-30 | AUD 7,41 | -%0,94 | AUD 7,57 | AUD 7,66 | AUD 7,41 | 3,16M |
| 2026-09-29 | AUD 7,48 | +%0,54 | AUD 7,30 | AUD 7,51 | AUD 7,25 | 1,86M |
| 2026-09-28 | AUD 7,44 | -%3,63 | AUD 7,67 | AUD 7,77 | AUD 7,43 | 3,25M |
| 2026-09-25 | AUD 7,72 | -%0,13 | AUD 7,63 | AUD 7,76 | AUD 7,63 | 2,89M |
| 2026-09-24 | AUD 7,73 | -%2,89 | AUD 7,75 | AUD 7,82 | AUD 7,68 | 3,21M |
| 2026-09-23 | AUD 7,96 | +%1,92 | AUD 8,05 | AUD 8,14 | AUD 7,92 | 2,45M |
| 2026-09-22 | AUD 7,81 | +%0,64 | AUD 7,80 | AUD 7,95 | AUD 7,76 | 1,94M |
| 2026-09-21 | AUD 7,76 | -%0,51 | AUD 7,75 | AUD 7,88 | AUD 7,73 | 2,78M |
| 2026-09-18 | AUD 7,80 | +%3,17 | AUD 7,73 | AUD 7,82 | AUD 7,63 | 10,67M |
| 2026-09-17 | AUD 7,56 | -%1,31 | AUD 7,33 | AUD 7,61 | AUD 7,33 | 3,87M |
| 2026-09-16 | AUD 7,66 | +%1,46 | AUD 7,50 | AUD 7,67 | AUD 7,32 | 5,05M |
| 2026-09-15 | AUD 7,55 | -%2,45 | AUD 7,65 | AUD 7,65 | AUD 7,48 | 3,27M |
| 2026-09-14 | AUD 7,74 | +%0,26 | AUD 7,72 | AUD 7,83 | AUD 7,64 | 3,19M |
| 2026-09-11 | AUD 7,72 | -%2,89 | AUD 7,59 | AUD 7,72 | AUD 7,53 | 2,55M |
| 2026-09-10 | AUD 7,95 | -%2,33 | AUD 7,92 | AUD 8,00 | AUD 7,86 | 3,20M |
| 2026-09-09 | AUD 8,14 | -%0,85 | AUD 8,16 | AUD 8,25 | AUD 8,03 | 2,61M |
| 2026-09-08 | AUD 8,21 | -%1,32 | AUD 8,29 | AUD 8,33 | AUD 8,14 | 2,43M |
| 2026-09-07 | AUD 8,32 | -%1,89 | AUD 8,50 | AUD 8,50 | AUD 8,31 | 1,53M |
| 2026-09-04 | AUD 8,48 | +%0,59 | AUD 8,64 | AUD 8,70 | AUD 8,42 | 3,65M |
| 2026-09-03 | AUD 8,43 | +%3,06 | AUD 8,31 | AUD 8,43 | AUD 8,28 | 2,12M |
| 2026-09-02 | AUD 8,18 | -%2,85 | AUD 8,10 | AUD 8,19 | AUD 8,00 | 4,48M |
| 2026-09-01 | AUD 8,42 | +%1,45 | AUD 8,35 | AUD 8,47 | AUD 8,20 | 6,84M |
| 2026-08-31 | AUD 8,30 | -%3,60 | AUD 8,21 | AUD 8,33 | AUD 8,12 | 4,10M |
| 2026-08-28 | AUD 8,61 | +%1,29 | AUD 8,45 | AUD 8,66 | AUD 8,45 | 1,90M |
| 2026-08-27 | AUD 8,50 | -%1,51 | AUD 8,52 | AUD 8,58 | AUD 8,44 | 2,84M |
| 2026-08-26 | AUD 8,63 | +%1,41 | AUD 8,58 | AUD 8,80 | AUD 8,58 | 2,49M |
| 2026-08-25 | AUD 8,51 | +%0,35 | AUD 8,34 | AUD 8,72 | AUD 8,32 | 4,01M |
| 2026-08-24 | AUD 8,48 | -%0,24 | AUD 8,25 | AUD 8,57 | AUD 8,23 | 3,37M |
| 2026-08-21 | AUD 8,50 | +%3,28 | AUD 8,39 | AUD 8,73 | AUD 8,38 | 6,94M |
| 2026-08-20 | AUD 8,23 | +%10,92 | AUD 7,92 | AUD 8,30 | AUD 7,89 | 4,43M |
| 2026-08-19 | AUD 7,42 | -%0,67 | AUD 7,28 | AUD 7,52 | AUD 7,28 | 2,57M |
| 2026-08-18 | AUD 7,47 | -%1,32 | AUD 7,51 | AUD 7,65 | AUD 7,44 | 2,36M |
| 2026-08-17 | AUD 7,57 | +%2,99 | AUD 7,50 | AUD 7,59 | AUD 7,45 | 2,47M |
| 2026-08-14 | AUD 7,35 | -%1,74 | AUD 7,32 | AUD 7,41 | AUD 7,27 | 3,00M |
| 2026-08-13 | AUD 7,48 | -%0,13 | AUD 7,50 | AUD 7,61 | AUD 7,45 | 2,51M |
| 2026-08-12 | AUD 7,49 | +%0,67 | AUD 7,50 | AUD 7,57 | AUD 7,39 | 2,00M |
| 2026-08-11 | AUD 7,44 | %0,00 | AUD 7,46 | AUD 7,62 | AUD 7,40 | 3,39M |
| 2026-08-10 | AUD 7,44 | +%2,06 | AUD 7,42 | AUD 7,57 | AUD 7,29 | 3,04M |
| 2026-08-07 | AUD 7,29 | +%3,40 | AUD 7,05 | AUD 7,31 | AUD 7,02 | 4,04M |
| 2026-08-06 | AUD 7,05 | +%5,22 | AUD 6,98 | AUD 7,18 | AUD 6,97 | 4,18M |
| 2026-08-05 | AUD 6,70 | +%7,37 | AUD 6,30 | AUD 6,70 | AUD 6,24 | 3,73M |
| 2026-08-04 | AUD 6,24 | +%1,46 | AUD 6,12 | AUD 6,30 | AUD 6,10 | 2,89M |
| 2026-08-03 | AUD 6,15 | +%0,99 | AUD 6,03 | AUD 6,16 | AUD 6,01 | 2,16M |
| 2026-07-31 | AUD 6,09 | +%3,05 | AUD 6,20 | AUD 6,25 | AUD 6,02 | 4,06M |
| 2026-07-30 | AUD 5,91 | -%4,68 | AUD 6,27 | AUD 6,27 | AUD 5,90 | 3,07M |
| 2026-07-29 | AUD 6,20 | +%0,98 | AUD 6,26 | AUD 6,26 | AUD 6,05 | 2,92M |
| 2026-07-28 | AUD 6,14 | -%0,16 | AUD 6,16 | AUD 6,17 | AUD 6,02 | 1,91M |
| 2026-07-27 | AUD 6,15 | +%3,02 | AUD 6,15 | AUD 6,20 | AUD 6,07 | 1,92M |
| 2026-07-24 | AUD 5,97 | -%5,98 | AUD 6,23 | AUD 6,25 | AUD 5,90 | 3,23M |
| 2026-07-23 | AUD 6,35 | +%0,95 | AUD 6,42 | AUD 6,50 | AUD 6,27 | 4,41M |
| 2026-07-22 | AUD 6,29 | +%6,61 | AUD 6,05 | AUD 6,32 | AUD 6,03 | 4,09M |
| 2026-07-21 | AUD 5,90 | +%4,42 | AUD 5,65 | AUD 5,92 | AUD 5,63 | 5,35M |
| 2026-07-20 | AUD 5,65 | +%0,18 | AUD 5,61 | AUD 5,72 | AUD 5,43 | 3,87M |
| 2026-07-17 | AUD 5,64 | -%8,44 | AUD 5,55 | AUD 5,77 | AUD 5,45 | 8,16M |
| 2026-07-16 | AUD 6,16 | -%1,44 | AUD 6,19 | AUD 6,25 | AUD 6,11 | 3,91M |
| 2026-07-15 | AUD 6,25 | -%5,16 | AUD 6,61 | AUD 6,62 | AUD 6,20 | 6,30M |
| 2026-07-14 | AUD 6,59 | +%2,01 | AUD 6,40 | AUD 6,61 | AUD 6,26 | 3,83M |
| 2026-07-13 | AUD 6,46 | -%0,92 | AUD 6,50 | AUD 6,54 | AUD 6,39 | 4,43M |
| 2026-07-10 | AUD 6,52 | +%3,00 | AUD 6,52 | AUD 6,58 | AUD 6,44 | 3,20M |
| 2026-07-09 | AUD 6,33 | %0,00 | AUD 6,11 | AUD 6,35 | AUD 6,11 | 4,04M |
| 2026-07-08 | AUD 6,33 | -%5,10 | AUD 6,53 | AUD 6,56 | AUD 6,30 | 7,00M |
| 2026-07-07 | AUD 6,67 | -%0,45 | AUD 6,60 | AUD 6,83 | AUD 6,55 | 5,15M |
| 2026-07-06 | AUD 6,70 | +%1,06 | AUD 6,70 | AUD 7,00 | AUD 6,58 | 6,77M |
| 2026-07-03 | AUD 6,63 | +%8,16 | AUD 6,38 | AUD 6,65 | AUD 6,32 | 3,61M |
| 2026-07-02 | AUD 6,13 | +%2,51 | AUD 6,11 | AUD 6,14 | AUD 5,99 | 4,01M |
| 2026-07-01 | AUD 5,98 | -%0,83 | AUD 6,13 | AUD 6,15 | AUD 5,87 | 3,83M |
| 2026-06-30 | AUD 6,03 | -%6,94 | AUD 6,33 | AUD 6,36 | AUD 5,95 | 5,16M |
| 2026-06-29 | AUD 6,48 | -%1,67 | AUD 6,70 | AUD 6,78 | AUD 6,43 | 5,18M |
| 2026-06-26 | AUD 6,59 | +%3,45 | AUD 6,50 | AUD 6,66 | AUD 6,44 | 4,56M |
| 2026-06-25 | AUD 6,37 | -%3,78 | AUD 6,48 | AUD 6,51 | AUD 6,26 | 5,36M |
| 2026-06-24 | AUD 6,62 | -%2,07 | AUD 6,68 | AUD 6,72 | AUD 6,57 | 7,64M |
| 2026-06-23 | AUD 6,76 | -%3,98 | AUD 7,10 | AUD 7,10 | AUD 6,76 | 5,71M |
| 2026-06-22 | AUD 7,04 | +%1,44 | AUD 6,83 | AUD 7,12 | AUD 6,78 | 4,71M |
| 2026-06-19 | AUD 6,94 | -%1,98 | AUD 6,89 | AUD 7,03 | AUD 6,77 | 39,97M |
| 2026-06-18 | AUD 7,08 | +%0,43 | AUD 6,91 | AUD 7,21 | AUD 6,86 | 5,63M |
| 2026-06-17 | AUD 7,05 | +%5,38 | AUD 6,85 | AUD 7,12 | AUD 6,83 | 5,04M |
| 2026-06-16 | AUD 6,69 | +%0,90 | AUD 6,58 | AUD 6,83 | AUD 6,51 | 8,42M |
| 2026-06-15 | AUD 6,63 | +%13,33 | AUD 6,30 | AUD 6,76 | AUD 6,13 | 8,92M |
| 2026-06-12 | AUD 5,85 | +%4,84 | AUD 5,90 | AUD 5,97 | AUD 5,81 | 2,58M |
| 2026-06-11 | AUD 5,58 | %0,00 | AUD 5,45 | AUD 5,64 | AUD 5,34 | 5,66M |
| 2026-06-10 | AUD 5,58 | -%3,13 | AUD 5,60 | AUD 5,70 | AUD 5,49 | 4,28M |
| 2026-06-09 | AUD 5,76 | -%3,52 | AUD 5,73 | AUD 5,77 | AUD 5,52 | 6,23M |
| 2026-06-05 | AUD 5,97 | -%2,93 | AUD 6,13 | AUD 6,17 | AUD 5,93 | 2,37M |
| 2026-06-04 | AUD 6,15 | -%2,54 | AUD 6,30 | AUD 6,30 | AUD 6,11 | 2,38M |
| 2026-06-03 | AUD 6,31 | -%0,16 | AUD 6,24 | AUD 6,41 | AUD 6,22 | 4,16M |
| 2026-06-02 | AUD 6,32 | +%2,76 | AUD 6,18 | AUD 6,36 | AUD 6,03 | 5,30M |
| 2026-06-01 | AUD 6,15 | +%0,49 | AUD 6,14 | AUD 6,25 | AUD 6,06 | 3,58M |
| 2026-05-29 | AUD 6,12 | +%4,26 | AUD 6,11 | AUD 6,18 | AUD 6,05 | 5,92M |
| 2026-05-28 | AUD 5,87 | -%7,85 | AUD 6,20 | AUD 6,22 | AUD 5,81 | 4,93M |