South32 Ltd. S32
ASX · Avustralya · Enerji Dışı Mineraller
AUD 4,91-0,15 (-%2,96)
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 4,91 | -%2,96 | AUD 4,98 | AUD 5,05 | AUD 4,91 | 11,83M |
| 2026-09-30 | AUD 5,06 | +%0,80 | AUD 5,00 | AUD 5,06 | AUD 4,96 | 14,51M |
| 2026-09-29 | AUD 5,02 | +%2,87 | AUD 4,93 | AUD 5,06 | AUD 4,90 | 16,98M |
| 2026-09-28 | AUD 4,88 | -%1,61 | AUD 4,93 | AUD 4,96 | AUD 4,83 |
| 31,03M |
| 2026-09-25 | AUD 4,96 | +%0,20 | AUD 4,93 | AUD 4,97 | AUD 4,90 | 17,48M |
| 2026-09-24 | AUD 4,95 | +%0,81 | AUD 4,93 | AUD 5,00 | AUD 4,82 | 22,25M |
| 2026-09-23 | AUD 4,91 | +%0,61 | AUD 4,95 | AUD 4,97 | AUD 4,89 | 7,71M |
| 2026-09-22 | AUD 4,88 | +%0,21 | AUD 4,86 | AUD 4,92 | AUD 4,85 | 11,45M |
| 2026-09-21 | AUD 4,87 | -%1,22 | AUD 4,93 | AUD 4,99 | AUD 4,84 | 9,77M |
| 2026-09-18 | AUD 4,93 | +%1,86 | AUD 4,89 | AUD 4,98 | AUD 4,88 | 26,61M |
| 2026-09-17 | AUD 4,84 | -%3,39 | AUD 4,98 | AUD 4,98 | AUD 4,76 | 20,67M |
| 2026-09-16 | AUD 5,01 | +%3,09 | AUD 4,89 | AUD 5,03 | AUD 4,88 | 14,63M |
| 2026-09-15 | AUD 4,86 | -%1,42 | AUD 4,86 | AUD 4,95 | AUD 4,84 | 17,28M |
| 2026-09-14 | AUD 4,93 | -%1,79 | AUD 5,02 | AUD 5,05 | AUD 4,87 | 12,58M |
| 2026-09-11 | AUD 5,02 | -%4,20 | AUD 5,05 | AUD 5,07 | AUD 4,97 | 19,31M |
| 2026-09-10 | AUD 5,24 | -%1,13 | AUD 5,21 | AUD 5,24 | AUD 5,11 | 13,41M |
| 2026-09-09 | AUD 5,30 | +%1,53 | AUD 5,28 | AUD 5,33 | AUD 5,20 | 14,29M |
| 2026-09-08 | AUD 5,22 | +%1,56 | AUD 5,12 | AUD 5,23 | AUD 5,10 | 14,02M |
| 2026-09-07 | AUD 5,14 | -%0,96 | AUD 5,21 | AUD 5,25 | AUD 5,14 | 11,30M |
| 2026-09-04 | AUD 5,19 | -%0,38 | AUD 5,29 | AUD 5,32 | AUD 5,14 | 11,12M |
| 2026-09-03 | AUD 5,21 | +%1,17 | AUD 5,25 | AUD 5,25 | AUD 5,16 | 11,69M |
| 2026-09-02 | AUD 5,15 | -%1,72 | AUD 5,07 | AUD 5,15 | AUD 5,05 | 11,35M |
| 2026-09-01 | AUD 5,24 | +%1,55 | AUD 5,18 | AUD 5,25 | AUD 5,15 | 13,01M |
| 2026-08-31 | AUD 5,16 | -%1,71 | AUD 5,20 | AUD 5,20 | AUD 5,11 | 21,15M |
| 2026-08-28 | AUD 5,25 | +%0,77 | AUD 5,16 | AUD 5,25 | AUD 5,10 | 8,25M |
| 2026-08-27 | AUD 5,21 | +%1,36 | AUD 5,24 | AUD 5,29 | AUD 5,11 | 17,11M |
| 2026-08-26 | AUD 5,14 | +%0,19 | AUD 5,17 | AUD 5,22 | AUD 5,11 | 12,16M |
| 2026-08-25 | AUD 5,13 | +%1,18 | AUD 5,07 | AUD 5,18 | AUD 5,04 | 16,06M |
| 2026-08-24 | AUD 5,07 | +%3,68 | AUD 4,99 | AUD 5,07 | AUD 4,95 | 10,35M |
| 2026-08-21 | AUD 4,89 | %0,00 | AUD 4,88 | AUD 4,96 | AUD 4,84 | 16,23M |
| 2026-08-20 | AUD 4,89 | +%2,73 | AUD 4,91 | AUD 4,92 | AUD 4,84 | 12,89M |
| 2026-08-19 | AUD 4,76 | -%1,24 | AUD 4,77 | AUD 4,84 | AUD 4,72 | 15,33M |
| 2026-08-18 | AUD 4,82 | -%2,03 | AUD 4,80 | AUD 4,87 | AUD 4,78 | 13,86M |
| 2026-08-17 | AUD 4,92 | +%3,36 | AUD 4,77 | AUD 4,92 | AUD 4,75 | 22,81M |
| 2026-08-14 | AUD 4,76 | -%3,45 | AUD 4,85 | AUD 4,85 | AUD 4,67 | 24,60M |
| 2026-08-13 | AUD 4,93 | -%0,60 | AUD 4,96 | AUD 4,97 | AUD 4,90 | 15,17M |
| 2026-08-12 | AUD 4,96 | -%3,50 | AUD 4,99 | AUD 5,05 | AUD 4,89 | 18,81M |
| 2026-08-11 | AUD 5,14 | +%0,98 | AUD 5,09 | AUD 5,19 | AUD 5,07 | 9,87M |
| 2026-08-10 | AUD 5,09 | +%2,62 | AUD 4,96 | AUD 5,09 | AUD 4,94 | 17,00M |
| 2026-08-07 | AUD 4,96 | +%2,48 | AUD 4,81 | AUD 4,96 | AUD 4,81 | 15,44M |
| 2026-08-06 | AUD 4,84 | -%0,82 | AUD 4,88 | AUD 4,95 | AUD 4,78 | 16,94M |
| 2026-08-05 | AUD 4,88 | +%4,27 | AUD 4,75 | AUD 4,88 | AUD 4,75 | 15,97M |
| 2026-08-04 | AUD 4,68 | +%2,18 | AUD 4,62 | AUD 4,73 | AUD 4,57 | 25,09M |
| 2026-08-03 | AUD 4,58 | +%0,22 | AUD 4,59 | AUD 4,63 | AUD 4,54 | 8,24M |
| 2026-07-31 | AUD 4,57 | +%0,88 | AUD 4,67 | AUD 4,70 | AUD 4,55 | 17,45M |
| 2026-07-30 | AUD 4,53 | -%0,88 | AUD 4,57 | AUD 4,60 | AUD 4,51 | 11,25M |
| 2026-07-29 | AUD 4,57 | +%1,11 | AUD 4,53 | AUD 4,63 | AUD 4,50 | 14,16M |
| 2026-07-28 | AUD 4,52 | +%0,44 | AUD 4,47 | AUD 4,52 | AUD 4,42 | 12,50M |
| 2026-07-27 | AUD 4,50 | +%0,22 | AUD 4,52 | AUD 4,53 | AUD 4,47 | 9,38M |
| 2026-07-24 | AUD 4,49 | -%3,65 | AUD 4,57 | AUD 4,63 | AUD 4,48 | 32,10M |
| 2026-07-23 | AUD 4,66 | +%2,42 | AUD 4,57 | AUD 4,69 | AUD 4,57 | 33,75M |
| 2026-07-22 | AUD 4,55 | +%4,60 | AUD 4,38 | AUD 4,55 | AUD 4,38 | 26,93M |
| 2026-07-21 | AUD 4,35 | +%6,62 | AUD 4,22 | AUD 4,35 | AUD 4,17 | 24,11M |
| 2026-07-20 | AUD 4,08 | +%4,62 | AUD 4,01 | AUD 4,08 | AUD 3,90 | 24,45M |
| 2026-07-17 | AUD 3,90 | -%3,47 | AUD 3,96 | AUD 3,97 | AUD 3,88 | 13,83M |
| 2026-07-16 | AUD 4,04 | -%0,49 | AUD 4,03 | AUD 4,06 | AUD 3,97 | 13,44M |
| 2026-07-15 | AUD 4,06 | +%0,25 | AUD 4,01 | AUD 4,12 | AUD 4,01 | 12,84M |
| 2026-07-14 | AUD 4,05 | +%2,02 | AUD 3,96 | AUD 4,07 | AUD 3,95 | 11,70M |
| 2026-07-13 | AUD 3,97 | -%1,24 | AUD 4,01 | AUD 4,02 | AUD 3,93 | 12,13M |
| 2026-07-10 | AUD 4,02 | +%5,24 | AUD 3,90 | AUD 4,07 | AUD 3,89 | 16,90M |
| 2026-07-09 | AUD 3,82 | -%3,54 | AUD 3,90 | AUD 3,94 | AUD 3,78 | 23,67M |
| 2026-07-08 | AUD 3,96 | -%1,00 | AUD 3,90 | AUD 3,96 | AUD 3,87 | 23,21M |
| 2026-07-07 | AUD 4,00 | -%4,31 | AUD 4,16 | AUD 4,19 | AUD 4,00 | 20,40M |
| 2026-07-06 | AUD 4,18 | +%0,48 | AUD 4,18 | AUD 4,22 | AUD 4,14 | 9,90M |
| 2026-07-03 | AUD 4,16 | %0,00 | AUD 4,17 | AUD 4,26 | AUD 4,10 | 28,25M |
| 2026-07-02 | AUD 4,16 | -%2,80 | AUD 4,21 | AUD 4,26 | AUD 4,01 | 67,66M |
| 2026-07-01 | AUD 4,28 | +%9,74 | AUD 4,14 | AUD 4,32 | AUD 4,12 | 51,81M |
| 2026-06-30 | AUD 3,90 | -%2,01 | AUD 3,97 | AUD 3,97 | AUD 3,89 | 17,04M |
| 2026-06-29 | AUD 3,98 | +%1,79 | AUD 3,94 | AUD 3,98 | AUD 3,88 | 12,49M |
| 2026-06-26 | AUD 3,91 | -%0,26 | AUD 4,01 | AUD 4,01 | AUD 3,88 | 15,34M |
| 2026-06-25 | AUD 3,92 | -%3,45 | AUD 3,95 | AUD 4,03 | AUD 3,90 | 21,71M |
| 2026-06-24 | AUD 4,06 | -%1,93 | AUD 4,03 | AUD 4,10 | AUD 3,97 | 29,53M |
| 2026-06-23 | AUD 4,14 | -%0,24 | AUD 4,19 | AUD 4,21 | AUD 4,13 | 14,21M |
| 2026-06-22 | AUD 4,15 | +%0,48 | AUD 4,15 | AUD 4,22 | AUD 4,11 | 15,73M |
| 2026-06-19 | AUD 4,13 | -%2,82 | AUD 4,20 | AUD 4,21 | AUD 4,10 | 22,15M |
| 2026-06-18 | AUD 4,25 | -%0,93 | AUD 4,32 | AUD 4,33 | AUD 4,25 | 17,17M |
| 2026-06-17 | AUD 4,29 | +%0,47 | AUD 4,29 | AUD 4,36 | AUD 4,24 | 15,01M |
| 2026-06-16 | AUD 4,27 | -%4,47 | AUD 4,33 | AUD 4,40 | AUD 4,26 | 17,52M |
| 2026-06-15 | AUD 4,47 | -%1,11 | AUD 4,59 | AUD 4,63 | AUD 4,47 | 20,52M |
| 2026-06-12 | AUD 4,52 | +%3,43 | AUD 4,60 | AUD 4,60 | AUD 4,49 | 15,44M |
| 2026-06-11 | AUD 4,37 | -%2,46 | AUD 4,38 | AUD 4,41 | AUD 4,31 | 15,93M |
| 2026-06-10 | AUD 4,48 | -%1,10 | AUD 4,50 | AUD 4,58 | AUD 4,42 | 12,71M |
| 2026-06-09 | AUD 4,53 | -%2,16 | AUD 4,48 | AUD 4,56 | AUD 4,44 | 14,79M |
| 2026-06-05 | AUD 4,63 | -%2,53 | AUD 4,74 | AUD 4,74 | AUD 4,59 | 8,86M |
| 2026-06-04 | AUD 4,75 | -%3,26 | AUD 4,84 | AUD 4,85 | AUD 4,71 | 8,65M |
| 2026-06-03 | AUD 4,91 | +%1,87 | AUD 4,89 | AUD 4,95 | AUD 4,83 | 18,17M |
| 2026-06-02 | AUD 4,82 | +%1,69 | AUD 4,72 | AUD 4,82 | AUD 4,68 | 14,74M |
| 2026-06-01 | AUD 4,74 | -%1,46 | AUD 4,83 | AUD 4,84 | AUD 4,73 | 10,30M |
| 2026-05-29 | AUD 4,81 | +%3,00 | AUD 4,75 | AUD 4,85 | AUD 4,75 | 38,08M |
| 2026-05-28 | AUD 4,67 | -%2,51 | AUD 4,71 | AUD 4,76 | AUD 4,60 | 21,78M |