SiteMinder Limited SDR
ASX · Avustralya · Teknoloji Hizmetleri
AUD 2,63-0,10 (-%3,66)
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 2,63 | -%3,66 | AUD 2,71 | AUD 2,71 | AUD 2,62 | 697,95K |
| 2026-09-30 | AUD 2,73 | +%1,49 | AUD 2,73 | AUD 2,83 | AUD 2,69 | 1,41M |
| 2026-09-29 | AUD 2,69 | +%4,67 | AUD 2,57 | AUD 2,70 | AUD 2,57 | 1,33M |
| 2026-09-28 | AUD 2,57 | -%1,53 | AUD 2,61 | AUD 2,64 | AUD 2,56 |
| 1,35M |
| 2026-09-25 | AUD 2,61 | -%2,25 | AUD 2,66 | AUD 2,67 | AUD 2,59 | 1,58M |
| 2026-09-24 | AUD 2,67 | -%3,61 | AUD 2,76 | AUD 2,76 | AUD 2,67 | 1,04M |
| 2026-09-23 | AUD 2,77 | -%1,77 | AUD 2,88 | AUD 2,88 | AUD 2,77 | 586,00K |
| 2026-09-22 | AUD 2,82 | +%3,68 | AUD 2,76 | AUD 2,84 | AUD 2,75 | 915,41K |
| 2026-09-21 | AUD 2,72 | -%1,81 | AUD 2,77 | AUD 2,81 | AUD 2,72 | 728,05K |
| 2026-09-18 | AUD 2,77 | +%0,73 | AUD 2,79 | AUD 2,81 | AUD 2,75 | 1,78M |
| 2026-09-17 | AUD 2,75 | %0,00 | AUD 2,75 | AUD 2,78 | AUD 2,71 | 1,25M |
| 2026-09-16 | AUD 2,75 | +%1,48 | AUD 2,71 | AUD 2,75 | AUD 2,63 | 1,93M |
| 2026-09-15 | AUD 2,71 | +%0,74 | AUD 2,72 | AUD 2,78 | AUD 2,70 | 1,16M |
| 2026-09-14 | AUD 2,69 | -%0,74 | AUD 2,75 | AUD 2,75 | AUD 2,69 | 1,04M |
| 2026-09-11 | AUD 2,71 | -%2,17 | AUD 2,77 | AUD 2,77 | AUD 2,67 | 1,66M |
| 2026-09-10 | AUD 2,77 | -%2,46 | AUD 2,84 | AUD 2,85 | AUD 2,76 | 1,83M |
| 2026-09-09 | AUD 2,84 | -%1,73 | AUD 2,90 | AUD 2,90 | AUD 2,83 | 1,29M |
| 2026-09-08 | AUD 2,89 | -%0,34 | AUD 2,89 | AUD 2,89 | AUD 2,83 | 1,11M |
| 2026-09-07 | AUD 2,90 | -%1,69 | AUD 2,95 | AUD 2,99 | AUD 2,87 | 1,30M |
| 2026-09-04 | AUD 2,95 | +%4,24 | AUD 2,85 | AUD 3,00 | AUD 2,83 | 1,96M |
| 2026-09-03 | AUD 2,83 | +%0,35 | AUD 2,86 | AUD 2,93 | AUD 2,81 | 2,75M |
| 2026-09-02 | AUD 2,82 | -%3,42 | AUD 2,85 | AUD 2,87 | AUD 2,78 | 3,75M |
| 2026-09-01 | AUD 2,92 | -%2,67 | AUD 2,94 | AUD 2,97 | AUD 2,83 | 4,90M |
| 2026-08-31 | AUD 3,00 | -%3,85 | AUD 3,10 | AUD 3,11 | AUD 3,00 | 1,76M |
| 2026-08-28 | AUD 3,12 | +%1,63 | AUD 3,13 | AUD 3,27 | AUD 3,12 | 2,21M |
| 2026-08-27 | AUD 3,07 | -%1,29 | AUD 3,12 | AUD 3,12 | AUD 3,01 | 2,88M |
| 2026-08-26 | AUD 3,11 | -%8,53 | AUD 3,25 | AUD 3,27 | AUD 3,01 | 5,78M |
| 2026-08-25 | AUD 3,40 | -%10,99 | AUD 4,18 | AUD 4,20 | AUD 3,18 | 11,49M |
| 2026-08-24 | AUD 3,82 | +%1,06 | AUD 3,85 | AUD 3,92 | AUD 3,79 | 1,11M |
| 2026-08-21 | AUD 3,78 | -%3,32 | AUD 3,91 | AUD 3,91 | AUD 3,72 | 1,02M |
| 2026-08-20 | AUD 3,91 | +%3,99 | AUD 3,86 | AUD 3,94 | AUD 3,82 | 789,54K |
| 2026-08-19 | AUD 3,76 | -%4,08 | AUD 3,92 | AUD 3,94 | AUD 3,70 | 988,77K |
| 2026-08-18 | AUD 3,92 | +%1,82 | AUD 3,86 | AUD 4,01 | AUD 3,85 | 1,44M |
| 2026-08-17 | AUD 3,85 | +%0,26 | AUD 3,80 | AUD 3,90 | AUD 3,74 | 955,81K |
| 2026-08-14 | AUD 3,84 | -%0,26 | AUD 3,85 | AUD 3,92 | AUD 3,75 | 742,01K |
| 2026-08-13 | AUD 3,85 | +%0,26 | AUD 3,84 | AUD 3,91 | AUD 3,80 | 870,49K |
| 2026-08-12 | AUD 3,84 | +%0,79 | AUD 3,80 | AUD 3,89 | AUD 3,72 | 1,39M |
| 2026-08-11 | AUD 3,81 | -%1,30 | AUD 3,85 | AUD 3,88 | AUD 3,77 | 816,35K |
| 2026-08-10 | AUD 3,86 | +%2,93 | AUD 3,76 | AUD 3,88 | AUD 3,76 | 741,35K |
| 2026-08-07 | AUD 3,75 | %0,00 | AUD 3,65 | AUD 3,81 | AUD 3,64 | 866,13K |
| 2026-08-06 | AUD 3,75 | +%1,63 | AUD 3,67 | AUD 3,78 | AUD 3,60 | 1,20M |
| 2026-08-05 | AUD 3,69 | +%4,53 | AUD 3,63 | AUD 3,73 | AUD 3,59 | 1,53M |
| 2026-08-04 | AUD 3,53 | +%5,06 | AUD 3,41 | AUD 3,55 | AUD 3,36 | 1,94M |
| 2026-08-03 | AUD 3,36 | +%0,30 | AUD 3,30 | AUD 3,36 | AUD 3,27 | 1,11M |
| 2026-07-31 | AUD 3,35 | +%1,52 | AUD 3,37 | AUD 3,38 | AUD 3,27 | 1,06M |
| 2026-07-30 | AUD 3,30 | +%0,61 | AUD 3,30 | AUD 3,40 | AUD 3,23 | 960,12K |
| 2026-07-29 | AUD 3,28 | -%1,50 | AUD 3,33 | AUD 3,44 | AUD 3,22 | 914,76K |
| 2026-07-28 | AUD 3,33 | +%1,83 | AUD 3,30 | AUD 3,35 | AUD 3,25 | 854,59K |
| 2026-07-27 | AUD 3,27 | +%4,47 | AUD 3,19 | AUD 3,27 | AUD 3,15 | 1,16M |
| 2026-07-24 | AUD 3,13 | -%4,86 | AUD 3,24 | AUD 3,24 | AUD 3,11 | 1,46M |
| 2026-07-23 | AUD 3,29 | -%0,30 | AUD 3,31 | AUD 3,42 | AUD 3,26 | 1,50M |
| 2026-07-22 | AUD 3,30 | -%2,94 | AUD 3,41 | AUD 3,42 | AUD 3,23 | 1,78M |
| 2026-07-21 | AUD 3,40 | +%1,80 | AUD 3,33 | AUD 3,47 | AUD 3,28 | 999,43K |
| 2026-07-20 | AUD 3,34 | -%3,47 | AUD 3,46 | AUD 3,47 | AUD 3,27 | 2,40M |
| 2026-07-17 | AUD 3,46 | -%4,16 | AUD 3,54 | AUD 3,60 | AUD 3,42 | 1,31M |
| 2026-07-16 | AUD 3,61 | -%1,10 | AUD 3,66 | AUD 3,67 | AUD 3,55 | 742,42K |
| 2026-07-15 | AUD 3,65 | -%0,27 | AUD 3,70 | AUD 3,70 | AUD 3,61 | 850,80K |
| 2026-07-14 | AUD 3,66 | +%2,52 | AUD 3,57 | AUD 3,70 | AUD 3,51 | 1,90M |
| 2026-07-13 | AUD 3,57 | -%4,03 | AUD 3,65 | AUD 3,71 | AUD 3,53 | 1,54M |
| 2026-07-10 | AUD 3,72 | -%4,37 | AUD 3,87 | AUD 3,89 | AUD 3,70 | 1,04M |
| 2026-07-09 | AUD 3,89 | +%1,04 | AUD 3,85 | AUD 3,92 | AUD 3,80 | 1,07M |
| 2026-07-08 | AUD 3,85 | -%2,28 | AUD 3,90 | AUD 3,91 | AUD 3,68 | 1,93M |
| 2026-07-07 | AUD 3,94 | +%1,03 | AUD 3,86 | AUD 4,12 | AUD 3,80 | 3,11M |
| 2026-07-06 | AUD 3,90 | -%1,76 | AUD 3,94 | AUD 4,02 | AUD 3,88 | 1,80M |
| 2026-07-03 | AUD 3,97 | +%2,06 | AUD 3,90 | AUD 4,01 | AUD 3,83 | 947,32K |
| 2026-07-02 | AUD 3,89 | -%1,27 | AUD 3,97 | AUD 3,99 | AUD 3,81 | 1,47M |
| 2026-07-01 | AUD 3,94 | -%3,43 | AUD 4,07 | AUD 4,27 | AUD 3,94 | 2,78M |
| 2026-06-30 | AUD 4,08 | +%0,49 | AUD 4,06 | AUD 4,15 | AUD 4,03 | 2,03M |
| 2026-06-29 | AUD 4,06 | +%5,45 | AUD 3,90 | AUD 4,16 | AUD 3,90 | 1,76M |
| 2026-06-26 | AUD 3,85 | -%1,79 | AUD 3,80 | AUD 3,88 | AUD 3,72 | 1,52M |
| 2026-06-25 | AUD 3,92 | +%3,70 | AUD 3,81 | AUD 3,99 | AUD 3,78 | 1,37M |
| 2026-06-24 | AUD 3,78 | -%0,26 | AUD 3,85 | AUD 3,87 | AUD 3,71 | 2,27M |
| 2026-06-23 | AUD 3,79 | -%5,96 | AUD 4,03 | AUD 4,03 | AUD 3,77 | 2,20M |
| 2026-06-22 | AUD 4,03 | -%0,49 | AUD 4,05 | AUD 4,08 | AUD 3,94 | 1,90M |
| 2026-06-19 | AUD 4,05 | -%1,70 | AUD 4,21 | AUD 4,28 | AUD 3,96 | 8,94M |
| 2026-06-18 | AUD 4,12 | -%3,06 | AUD 4,24 | AUD 4,42 | AUD 4,11 | 2,54M |
| 2026-06-17 | AUD 4,25 | +%10,10 | AUD 3,86 | AUD 4,38 | AUD 3,81 | 3,52M |
| 2026-06-16 | AUD 3,86 | -%1,28 | AUD 3,89 | AUD 3,90 | AUD 3,76 | 2,14M |
| 2026-06-15 | AUD 3,91 | +%4,55 | AUD 3,74 | AUD 4,14 | AUD 3,72 | 3,01M |
| 2026-06-12 | AUD 3,74 | +%7,78 | AUD 3,60 | AUD 3,79 | AUD 3,55 | 1,26M |
| 2026-06-11 | AUD 3,47 | -%3,07 | AUD 3,56 | AUD 3,56 | AUD 3,41 | 1,68M |
| 2026-06-10 | AUD 3,58 | -%1,65 | AUD 3,70 | AUD 3,73 | AUD 3,58 | 1,34M |
| 2026-06-09 | AUD 3,64 | -%5,45 | AUD 3,66 | AUD 3,79 | AUD 3,48 | 3,35M |
| 2026-06-05 | AUD 3,85 | +%0,26 | AUD 3,86 | AUD 3,95 | AUD 3,76 | 1,56M |
| 2026-06-04 | AUD 3,84 | +%2,40 | AUD 3,66 | AUD 3,84 | AUD 3,58 | 1,31M |
| 2026-06-03 | AUD 3,75 | -%3,35 | AUD 3,80 | AUD 3,84 | AUD 3,67 | 3,90M |
| 2026-06-02 | AUD 3,88 | %0,00 | AUD 3,90 | AUD 4,04 | AUD 3,85 | 4,09M |
| 2026-06-01 | AUD 3,88 | +%10,86 | AUD 3,52 | AUD 3,92 | AUD 3,50 | 3,77M |
| 2026-05-29 | AUD 3,50 | +%6,71 | AUD 3,31 | AUD 3,50 | AUD 3,31 | 5,12M |
| 2026-05-28 | AUD 3,28 | +%8,61 | AUD 3,11 | AUD 3,44 | AUD 3,08 | 2,98M |