Resolute Mining Limited RSG
ASX · Avustralya · Enerji Dışı Mineraller
AUD 1,13-0,03 (-%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 1,13 | -%2,16 | AUD 1,14 | AUD 1,16 | AUD 1,10 | 8,03M |
| 2026-09-30 | AUD 1,15 | -%1,70 | AUD 1,17 | AUD 1,19 | AUD 1,14 | 6,61M |
| 2026-09-29 | AUD 1,17 | +%0,86 | AUD 1,14 | AUD 1,18 | AUD 1,14 | 6,00M |
| 2026-09-28 | AUD 1,16 | -%4,51 | AUD 1,22 | AUD 1,23 | AUD 1,15 |
| 7,32M |
| 2026-09-25 | AUD 1,22 | +%1,67 | AUD 1,20 | AUD 1,22 | AUD 1,20 | 6,34M |
| 2026-09-24 | AUD 1,20 | -%2,44 | AUD 1,20 | AUD 1,22 | AUD 1,19 | 4,67M |
| 2026-09-23 | AUD 1,23 | +%3,80 | AUD 1,21 | AUD 1,26 | AUD 1,21 | 7,55M |
| 2026-09-22 | AUD 1,18 | -%4,44 | AUD 1,22 | AUD 1,25 | AUD 1,18 | 8,72M |
| 2026-09-21 | AUD 1,24 | -%8,49 | AUD 1,20 | AUD 1,32 | AUD 1,18 | 12,30M |
| 2026-09-18 | AUD 1,36 | +%3,04 | AUD 1,35 | AUD 1,37 | AUD 1,34 | 20,96M |
| 2026-09-17 | AUD 1,32 | -%2,23 | AUD 1,34 | AUD 1,34 | AUD 1,30 | 6,68M |
| 2026-09-16 | AUD 1,35 | +%2,67 | AUD 1,30 | AUD 1,36 | AUD 1,28 | 8,15M |
| 2026-09-15 | AUD 1,31 | -%2,96 | AUD 1,36 | AUD 1,36 | AUD 1,29 | 6,82M |
| 2026-09-14 | AUD 1,35 | -%1,46 | AUD 1,33 | AUD 1,37 | AUD 1,33 | 6,46M |
| 2026-09-11 | AUD 1,37 | -%3,52 | AUD 1,36 | AUD 1,38 | AUD 1,34 | 4,13M |
| 2026-09-10 | AUD 1,42 | +%1,43 | AUD 1,40 | AUD 1,42 | AUD 1,39 | 3,68M |
| 2026-09-09 | AUD 1,40 | -%2,78 | AUD 1,43 | AUD 1,43 | AUD 1,38 | 6,10M |
| 2026-09-08 | AUD 1,44 | +%1,05 | AUD 1,45 | AUD 1,46 | AUD 1,41 | 5,32M |
| 2026-09-07 | AUD 1,42 | -%3,39 | AUD 1,45 | AUD 1,47 | AUD 1,42 | 4,09M |
| 2026-09-04 | AUD 1,48 | +%2,08 | AUD 1,47 | AUD 1,50 | AUD 1,45 | 6,10M |
| 2026-09-03 | AUD 1,45 | +%4,33 | AUD 1,41 | AUD 1,45 | AUD 1,40 | 5,09M |
| 2026-09-02 | AUD 1,38 | -%4,48 | AUD 1,40 | AUD 1,40 | AUD 1,36 | 7,81M |
| 2026-09-01 | AUD 1,45 | +%5,84 | AUD 1,39 | AUD 1,47 | AUD 1,38 | 9,12M |
| 2026-08-31 | AUD 1,37 | -%4,53 | AUD 1,38 | AUD 1,40 | AUD 1,36 | 13,19M |
| 2026-08-28 | AUD 1,43 | +%4,36 | AUD 1,38 | AUD 1,45 | AUD 1,38 | 7,60M |
| 2026-08-27 | AUD 1,38 | -%2,48 | AUD 1,38 | AUD 1,41 | AUD 1,37 | 8,32M |
| 2026-08-26 | AUD 1,41 | +%2,17 | AUD 1,36 | AUD 1,44 | AUD 1,36 | 6,94M |
| 2026-08-25 | AUD 1,38 | +%2,22 | AUD 1,36 | AUD 1,39 | AUD 1,34 | 10,66M |
| 2026-08-24 | AUD 1,35 | +%0,75 | AUD 1,37 | AUD 1,37 | AUD 1,32 | 6,87M |
| 2026-08-21 | AUD 1,34 | +%5,93 | AUD 1,28 | AUD 1,34 | AUD 1,27 | 7,54M |
| 2026-08-20 | AUD 1,26 | +%8,12 | AUD 1,25 | AUD 1,30 | AUD 1,25 | 7,76M |
| 2026-08-19 | AUD 1,17 | +%1,74 | AUD 1,12 | AUD 1,19 | AUD 1,11 | 7,30M |
| 2026-08-18 | AUD 1,15 | -%0,86 | AUD 1,17 | AUD 1,18 | AUD 1,15 | 6,03M |
| 2026-08-17 | AUD 1,16 | +%3,11 | AUD 1,15 | AUD 1,16 | AUD 1,14 | 6,48M |
| 2026-08-14 | AUD 1,13 | -%1,75 | AUD 1,12 | AUD 1,13 | AUD 1,10 | 4,19M |
| 2026-08-13 | AUD 1,14 | -%0,87 | AUD 1,14 | AUD 1,16 | AUD 1,13 | 5,50M |
| 2026-08-12 | AUD 1,15 | +%0,87 | AUD 1,13 | AUD 1,17 | AUD 1,12 | 8,02M |
| 2026-08-11 | AUD 1,14 | +%1,78 | AUD 1,14 | AUD 1,18 | AUD 1,14 | 8,22M |
| 2026-08-10 | AUD 1,13 | +%6,13 | AUD 1,11 | AUD 1,14 | AUD 1,10 | 15,60M |
| 2026-08-07 | AUD 1,06 | +%3,92 | AUD 1,00 | AUD 1,07 | AUD 1,00 | 9,78M |
| 2026-08-06 | AUD 1,02 | +%3,03 | AUD 1,05 | AUD 1,06 | AUD 1,01 | 8,01M |
| 2026-08-05 | AUD 0,99 | +%3,66 | AUD 0,96 | AUD 0,99 | AUD 0,94 | 6,78M |
| 2026-08-04 | AUD 0,95 | +%2,14 | AUD 0,92 | AUD 0,95 | AUD 0,91 | 7,79M |
| 2026-08-03 | AUD 0,94 | +%0,54 | AUD 0,93 | AUD 0,95 | AUD 0,90 | 7,47M |
| 2026-07-31 | AUD 0,93 | +%3,33 | AUD 0,94 | AUD 0,96 | AUD 0,93 | 10,72M |
| 2026-07-30 | AUD 0,90 | -%7,22 | AUD 1,00 | AUD 1,00 | AUD 0,89 | 8,55M |
| 2026-07-29 | AUD 0,97 | %0,00 | AUD 1,01 | AUD 1,01 | AUD 0,95 | 8,25M |
| 2026-07-28 | AUD 0,97 | +%0,52 | AUD 0,94 | AUD 0,99 | AUD 0,93 | 10,41M |
| 2026-07-27 | AUD 0,96 | +%4,32 | AUD 0,96 | AUD 0,98 | AUD 0,95 | 4,45M |
| 2026-07-24 | AUD 0,93 | -%7,04 | AUD 0,96 | AUD 0,97 | AUD 0,92 | 6,57M |
| 2026-07-23 | AUD 1,00 | +%1,53 | AUD 1,00 | AUD 1,01 | AUD 0,98 | 6,71M |
| 2026-07-22 | AUD 0,98 | +%4,26 | AUD 0,99 | AUD 0,99 | AUD 0,95 | 9,49M |
| 2026-07-21 | AUD 0,94 | +%2,17 | AUD 0,94 | AUD 0,94 | AUD 0,90 | 5,28M |
| 2026-07-20 | AUD 0,92 | +%2,79 | AUD 0,93 | AUD 0,94 | AUD 0,90 | 6,34M |
| 2026-07-17 | AUD 0,89 | -%4,79 | AUD 0,90 | AUD 0,92 | AUD 0,88 | 6,44M |
| 2026-07-16 | AUD 0,94 | +%1,08 | AUD 0,94 | AUD 0,94 | AUD 0,91 | 6,61M |
| 2026-07-15 | AUD 0,93 | %0,00 | AUD 0,94 | AUD 0,94 | AUD 0,92 | 6,36M |
| 2026-07-14 | AUD 0,93 | +%1,64 | AUD 0,92 | AUD 0,93 | AUD 0,88 | 5,49M |
| 2026-07-13 | AUD 0,92 | -%3,68 | AUD 0,93 | AUD 0,94 | AUD 0,90 | 7,03M |
| 2026-07-10 | AUD 0,95 | +%5,56 | AUD 0,93 | AUD 0,95 | AUD 0,92 | 7,77M |
| 2026-07-09 | AUD 0,90 | -%2,17 | AUD 0,89 | AUD 0,90 | AUD 0,88 | 7,88M |
| 2026-07-08 | AUD 0,92 | -%1,60 | AUD 0,92 | AUD 0,92 | AUD 0,89 | 5,69M |
| 2026-07-07 | AUD 0,94 | -%6,03 | AUD 0,98 | AUD 0,98 | AUD 0,93 | 6,35M |
| 2026-07-06 | AUD 1,00 | -%1,00 | AUD 1,01 | AUD 1,01 | AUD 0,99 | 4,48M |
| 2026-07-03 | AUD 1,00 | +%3,61 | AUD 1,01 | AUD 1,02 | AUD 0,98 | 5,50M |
| 2026-07-02 | AUD 0,97 | +%4,86 | AUD 0,95 | AUD 0,98 | AUD 0,92 | 8,06M |
| 2026-07-01 | AUD 0,93 | -%2,12 | AUD 0,95 | AUD 0,96 | AUD 0,91 | 8,69M |
| 2026-06-30 | AUD 0,94 | -%8,25 | AUD 1,00 | AUD 1,01 | AUD 0,94 | 9,70M |
| 2026-06-29 | AUD 1,03 | +%1,98 | AUD 1,03 | AUD 1,04 | AUD 1,00 | 4,15M |
| 2026-06-26 | AUD 1,01 | +%3,59 | AUD 1,00 | AUD 1,03 | AUD 0,99 | 6,41M |
| 2026-06-25 | AUD 0,98 | -%5,34 | AUD 1,02 | AUD 1,02 | AUD 0,95 | 8,75M |
| 2026-06-24 | AUD 1,03 | -%4,63 | AUD 1,05 | AUD 1,07 | AUD 1,02 | 5,83M |
| 2026-06-23 | AUD 1,08 | -%5,68 | AUD 1,15 | AUD 1,15 | AUD 1,08 | 4,89M |
| 2026-06-22 | AUD 1,14 | +%3,15 | AUD 1,12 | AUD 1,16 | AUD 1,09 | 4,67M |
| 2026-06-19 | AUD 1,11 | -%4,31 | AUD 1,13 | AUD 1,14 | AUD 1,09 | 11,10M |
| 2026-06-18 | AUD 1,16 | -%3,33 | AUD 1,17 | AUD 1,18 | AUD 1,14 | 10,17M |
| 2026-06-17 | AUD 1,20 | +%8,60 | AUD 1,12 | AUD 1,20 | AUD 1,11 | 9,21M |
| 2026-06-16 | AUD 1,11 | -%0,45 | AUD 1,12 | AUD 1,12 | AUD 1,09 | 6,35M |
| 2026-06-15 | AUD 1,11 | +%6,22 | AUD 1,10 | AUD 1,13 | AUD 1,09 | 9,65M |
| 2026-06-12 | AUD 1,04 | +%5,03 | AUD 1,05 | AUD 1,05 | AUD 1,02 | 12,07M |
| 2026-06-11 | AUD 1,00 | -%2,45 | AUD 0,98 | AUD 1,00 | AUD 0,94 | 15,98M |
| 2026-06-10 | AUD 1,02 | -%5,12 | AUD 1,04 | AUD 1,04 | AUD 1,00 | 7,07M |
| 2026-06-09 | AUD 1,08 | -%5,29 | AUD 1,04 | AUD 1,08 | AUD 1,02 | 13,01M |
| 2026-06-05 | AUD 1,13 | -%5,02 | AUD 1,08 | AUD 1,14 | AUD 1,02 | 12,70M |
| 2026-06-04 | AUD 1,20 | -%2,05 | AUD 1,20 | AUD 1,22 | AUD 1,17 | 4,47M |
| 2026-06-03 | AUD 1,22 | %0,00 | AUD 1,21 | AUD 1,23 | AUD 1,20 | 5,54M |
| 2026-06-02 | AUD 1,22 | -%2,79 | AUD 1,22 | AUD 1,24 | AUD 1,18 | 8,34M |
| 2026-06-01 | AUD 1,25 | -%2,33 | AUD 1,27 | AUD 1,29 | AUD 1,25 | 4,49M |
| 2026-05-29 | AUD 1,28 | +%7,98 | AUD 1,25 | AUD 1,28 | AUD 1,22 | 12,18M |
| 2026-05-28 | AUD 1,19 | -%7,75 | AUD 1,25 | AUD 1,27 | AUD 1,16 | 9,34M |