Steadfast Group Limited SDF
ASX · Avustralya · Finans
AUD 5,77+0,00 (+%0,09)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 5,76 | +%0,09 | AUD 5,77 | AUD 5,77 | AUD 5,76 | 95,36K |
| 2026-10-01 | AUD 5,76 | +%0,17 | AUD 5,76 | AUD 5,77 | AUD 5,76 | 4,47M |
| 2026-09-30 | AUD 5,75 | %0,00 | AUD 5,75 | AUD 5,76 | AUD 5,75 | 21,17M |
| 2026-09-29 | AUD 5,75 | %0,00 | AUD 5,75 | AUD 5,76 | AUD 5,74 | 14,22M |
| 2026-09-28 | AUD 5,75 | +%0,17 | AUD 5,74 | AUD 5,76 | AUD 5,74 | 10,42M |
| 2026-09-25 | AUD 5,74 | %0,00 | AUD 5,74 | AUD 5,76 | AUD 5,74 | 7,01M |
| 2026-09-24 | AUD 5,74 | +%0,17 | AUD 5,73 | AUD 5,75 | AUD 5,73 | 12,29M |
| 2026-09-23 | AUD 5,73 | %0,00 | AUD 5,73 | AUD 5,74 | AUD 5,73 | 6,32M |
| 2026-09-22 | AUD 5,73 | %0,00 | AUD 5,74 | AUD 5,74 | AUD 5,73 | 4,62M |
| 2026-09-21 | AUD 5,73 | +%0,17 | AUD 5,72 | AUD 5,74 | AUD 5,72 | 4,36M |
| 2026-09-18 | AUD 5,72 | %0,00 | AUD 5,73 | AUD 5,73 | AUD 5,72 | 13,13M |
| 2026-09-17 | AUD 5,72 | %0,00 | AUD 5,73 | AUD 5,74 | AUD 5,72 | 9,20M |
| 2026-09-16 | AUD 5,72 | %0,00 | AUD 5,72 | AUD 5,73 | AUD 5,72 | 3,17M |
| 2026-09-15 | AUD 5,72 | %0,00 | AUD 5,72 | AUD 5,73 | AUD 5,71 | 4,50M |
| 2026-09-14 | AUD 5,72 | +%0,18 | AUD 5,71 | AUD 5,72 | AUD 5,71 | 5,40M |
| 2026-09-11 | AUD 5,71 | %0,00 | AUD 5,71 | AUD 5,72 | AUD 5,70 | 5,20M |
| 2026-09-10 | AUD 5,71 | %0,00 | AUD 5,71 | AUD 5,72 | AUD 5,70 | 9,53M |
| 2026-09-09 | AUD 5,71 | +%0,18 | AUD 5,70 | AUD 5,71 | AUD 5,70 | 11,00M |
| 2026-09-08 | AUD 5,70 | -%0,18 | AUD 5,71 | AUD 5,71 | AUD 5,70 | 4,04M |
| 2026-09-07 | AUD 5,71 | +%0,35 | AUD 5,70 | AUD 5,71 | AUD 5,69 | 7,48M |
| 2026-09-04 | AUD 5,69 | -%0,18 | AUD 5,70 | AUD 5,71 | AUD 5,69 | 13,91M |
| 2026-09-03 | AUD 5,70 | %0,00 | AUD 5,70 | AUD 5,71 | AUD 5,70 | 30,67M |
| 2026-09-02 | AUD 5,70 | -%2,40 | AUD 5,71 | AUD 5,71 | AUD 5,70 | 40,38M |
| 2026-09-01 | AUD 5,84 | %0,00 | AUD 5,83 | AUD 5,84 | AUD 5,82 | 6,16M |
| 2026-08-31 | AUD 5,84 | +%0,17 | AUD 5,83 | AUD 5,84 | AUD 5,82 | 7,61M |
| 2026-08-28 | AUD 5,83 | -%0,17 | AUD 5,83 | AUD 5,84 | AUD 5,82 | 6,02M |
| 2026-08-27 | AUD 5,84 | +%0,17 | AUD 5,83 | AUD 5,84 | AUD 5,82 | 11,50M |
| 2026-08-26 | AUD 5,83 | %0,00 | AUD 5,82 | AUD 5,84 | AUD 5,82 | 20,32M |
| 2026-08-25 | AUD 5,83 | %0,00 | AUD 5,82 | AUD 5,83 | AUD 5,81 | 20,99M |
| 2026-08-24 | AUD 5,83 | +%3,19 | AUD 5,85 | AUD 5,85 | AUD 5,82 | 49,76M |
| 2026-08-21 | AUD 5,65 | %0,00 | AUD 5,65 | AUD 5,65 | AUD 5,65 | 0 |
| 2026-08-20 | AUD 5,65 | -%0,53 | AUD 5,64 | AUD 5,70 | AUD 5,63 | 8,27M |
| 2026-08-19 | AUD 5,68 | +%0,53 | AUD 5,64 | AUD 5,68 | AUD 5,56 | 9,80M |
| 2026-08-18 | AUD 5,65 | +%0,53 | AUD 5,62 | AUD 5,67 | AUD 5,60 | 5,58M |
| 2026-08-17 | AUD 5,62 | +%5,64 | AUD 5,51 | AUD 5,64 | AUD 5,50 | 9,35M |
| 2026-08-14 | AUD 5,32 | +%0,95 | AUD 5,30 | AUD 5,36 | AUD 5,25 | 3,44M |
| 2026-08-13 | AUD 5,27 | +%0,38 | AUD 5,27 | AUD 5,31 | AUD 5,22 | 3,16M |
| 2026-08-12 | AUD 5,25 | -%0,57 | AUD 5,25 | AUD 5,28 | AUD 5,20 | 2,88M |
| 2026-08-11 | AUD 5,28 | +%1,54 | AUD 5,20 | AUD 5,28 | AUD 5,16 | 8,94M |
| 2026-08-10 | AUD 5,20 | -%0,95 | AUD 5,23 | AUD 5,27 | AUD 5,20 | 3,49M |
| 2026-08-07 | AUD 5,25 | -%0,57 | AUD 5,29 | AUD 5,31 | AUD 5,24 | 4,29M |
| 2026-08-06 | AUD 5,28 | -%0,38 | AUD 5,30 | AUD 5,32 | AUD 5,27 | 3,36M |
| 2026-08-05 | AUD 5,30 | +%0,76 | AUD 5,25 | AUD 5,34 | AUD 5,24 | 5,26M |
| 2026-08-04 | AUD 5,26 | %0,00 | AUD 5,31 | AUD 5,35 | AUD 5,26 | 5,29M |
| 2026-08-03 | AUD 5,26 | +%2,94 | AUD 5,30 | AUD 5,39 | AUD 5,22 | 10,18M |
| 2026-07-31 | AUD 5,11 | -%1,54 | AUD 5,20 | AUD 5,20 | AUD 5,08 | 4,15M |
| 2026-07-30 | AUD 5,19 | -%1,14 | AUD 5,24 | AUD 5,25 | AUD 5,18 | 2,51M |
| 2026-07-29 | AUD 5,25 | +%0,19 | AUD 5,29 | AUD 5,31 | AUD 5,25 | 2,56M |
| 2026-07-28 | AUD 5,24 | +%0,58 | AUD 5,21 | AUD 5,30 | AUD 5,20 | 2,52M |
| 2026-07-27 | AUD 5,21 | +%0,19 | AUD 5,28 | AUD 5,28 | AUD 5,20 | 1,66M |
| 2026-07-24 | AUD 5,20 | -%0,57 | AUD 5,24 | AUD 5,25 | AUD 5,20 | 2,30M |
| 2026-07-23 | AUD 5,23 | -%0,38 | AUD 5,28 | AUD 5,30 | AUD 5,23 | 2,54M |
| 2026-07-22 | AUD 5,25 | -%0,19 | AUD 5,25 | AUD 5,27 | AUD 5,22 | 2,24M |
| 2026-07-21 | AUD 5,26 | +%0,19 | AUD 5,25 | AUD 5,28 | AUD 5,24 | 3,04M |
| 2026-07-20 | AUD 5,25 | -%0,38 | AUD 5,31 | AUD 5,32 | AUD 5,24 | 1,65M |
| 2026-07-17 | AUD 5,27 | %0,00 | AUD 5,28 | AUD 5,32 | AUD 5,24 | 2,27M |
| 2026-07-16 | AUD 5,27 | +%0,76 | AUD 5,23 | AUD 5,31 | AUD 5,23 | 3,85M |
| 2026-07-15 | AUD 5,23 | -%0,19 | AUD 5,25 | AUD 5,34 | AUD 5,23 | 2,14M |
| 2026-07-14 | AUD 5,24 | +%0,96 | AUD 5,20 | AUD 5,31 | AUD 5,19 | 3,62M |
| 2026-07-13 | AUD 5,19 | +%0,39 | AUD 5,17 | AUD 5,21 | AUD 5,14 | 2,13M |
| 2026-07-10 | AUD 5,17 | -%0,39 | AUD 5,19 | AUD 5,20 | AUD 5,14 | 1,54M |
| 2026-07-09 | AUD 5,19 | +%0,78 | AUD 5,19 | AUD 5,22 | AUD 5,13 | 2,14M |
| 2026-07-08 | AUD 5,15 | +%0,59 | AUD 5,12 | AUD 5,15 | AUD 5,07 | 1,96M |
| 2026-07-07 | AUD 5,12 | +%0,79 | AUD 5,07 | AUD 5,18 | AUD 5,06 | 2,37M |
| 2026-07-06 | AUD 5,08 | +%0,20 | AUD 5,10 | AUD 5,12 | AUD 5,05 | 1,94M |
| 2026-07-03 | AUD 5,07 | %0,00 | AUD 5,05 | AUD 5,07 | AUD 5,02 | 2,05M |
| 2026-07-02 | AUD 5,07 | -%0,59 | AUD 5,10 | AUD 5,13 | AUD 5,07 | 1,94M |
| 2026-07-01 | AUD 5,10 | %0,00 | AUD 5,12 | AUD 5,20 | AUD 5,10 | 3,17M |
| 2026-06-30 | AUD 5,10 | -%0,20 | AUD 5,12 | AUD 5,17 | AUD 5,10 | 4,45M |
| 2026-06-29 | AUD 5,11 | +%0,59 | AUD 5,10 | AUD 5,18 | AUD 5,08 | 1,87M |
| 2026-06-26 | AUD 5,08 | %0,00 | AUD 5,08 | AUD 5,11 | AUD 5,06 | 1,48M |
| 2026-06-25 | AUD 5,08 | +%2,63 | AUD 5,00 | AUD 5,13 | AUD 5,00 | 3,24M |
| 2026-06-24 | AUD 4,95 | -%1,98 | AUD 5,05 | AUD 5,10 | AUD 4,95 | 3,66M |
| 2026-06-23 | AUD 5,05 | -%1,17 | AUD 5,15 | AUD 5,15 | AUD 5,04 | 3,21M |
| 2026-06-22 | AUD 5,11 | -%0,78 | AUD 5,16 | AUD 5,21 | AUD 5,10 | 2,21M |
| 2026-06-19 | AUD 5,15 | -%0,19 | AUD 5,13 | AUD 5,19 | AUD 5,12 | 9,82M |
| 2026-06-18 | AUD 5,16 | -%1,71 | AUD 5,17 | AUD 5,26 | AUD 5,16 | 2,94M |
| 2026-06-17 | AUD 5,25 | +%1,16 | AUD 5,15 | AUD 5,25 | AUD 5,12 | 2,32M |
| 2026-06-16 | AUD 5,19 | +%1,37 | AUD 5,12 | AUD 5,22 | AUD 5,11 | 5,10M |
| 2026-06-15 | AUD 5,12 | -%0,58 | AUD 5,22 | AUD 5,25 | AUD 5,12 | 7,91M |
| 2026-06-12 | AUD 5,15 | -%1,53 | AUD 5,28 | AUD 5,29 | AUD 5,15 | 7,17M |
| 2026-06-11 | AUD 5,23 | -%2,79 | AUD 5,35 | AUD 5,40 | AUD 5,23 | 15,52M |
| 2026-06-10 | AUD 5,38 | +%36,20 | AUD 5,23 | AUD 5,38 | AUD 5,16 | 11,80M |
| 2026-06-09 | AUD 3,95 | -%0,25 | AUD 3,95 | AUD 4,00 | AUD 3,92 | 2,52M |
| 2026-06-05 | AUD 3,96 | -%1,00 | AUD 4,02 | AUD 4,03 | AUD 3,96 | 1,84M |
| 2026-06-04 | AUD 4,00 | +%0,76 | AUD 3,95 | AUD 4,02 | AUD 3,94 | 1,15M |
| 2026-06-03 | AUD 3,97 | -%1,00 | AUD 3,97 | AUD 4,01 | AUD 3,91 | 2,00M |
| 2026-06-02 | AUD 4,01 | -%0,99 | AUD 4,01 | AUD 4,03 | AUD 3,95 | 4,76M |
| 2026-06-01 | AUD 4,05 | -%0,74 | AUD 4,05 | AUD 4,08 | AUD 4,01 | 1,21M |
| 2026-05-29 | AUD 4,08 | +%0,25 | AUD 4,05 | AUD 4,08 | AUD 4,00 | 4,44M |