Sea Forest Limited SEA
ASX · Avustralya · Proses Endüstrileri
AUD 1,62+0,07 (+%4,87)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,62 | +%4,87 | AUD 1,55 | AUD 1,63 | AUD 1,55 | 67,41K |
| 2026-10-01 | AUD 1,54 | +%1,65 | AUD 1,53 | AUD 1,54 | AUD 1,50 | 23,90K |
| 2026-09-30 | AUD 1,51 | -%2,26 | AUD 1,53 | AUD 1,53 | AUD 1,45 | 28,67K |
| 2026-09-29 | AUD 1,55 | %0,00 | AUD 1,55 | AUD 1,55 | AUD 1,55 | 5,73K |
| 2026-09-28 | AUD 1,55 | +%7,27 | AUD 1,47 | AUD 1,55 | AUD 1,38 | 130,87K |
| 2026-09-25 | AUD 1,45 | -%5,86 | AUD 1,55 | AUD 1,55 | AUD 1,45 | 27,08K |
| 2026-09-24 | AUD 1,53 | -%2,23 | AUD 1,52 | AUD 1,53 | AUD 1,50 | 27,97K |
| 2026-09-23 | AUD 1,57 | -%0,63 | AUD 1,58 | AUD 1,58 | AUD 1,57 | 15,18K |
| 2026-09-22 | AUD 1,58 | -%1,25 | AUD 1,58 | AUD 1,60 | AUD 1,58 | 36,20K |
| 2026-09-21 | AUD 1,60 | +%2,56 | AUD 1,56 | AUD 1,60 | AUD 1,56 | 84,35K |
| 2026-09-18 | AUD 1,56 | +%1,30 | AUD 1,55 | AUD 1,56 | AUD 1,55 | 8,34K |
| 2026-09-17 | AUD 1,54 | -%2,53 | AUD 1,59 | AUD 1,59 | AUD 1,54 | 7,29K |
| 2026-09-16 | AUD 1,58 | +%1,28 | AUD 1,60 | AUD 1,60 | AUD 1,58 | 12,62K |
| 2026-09-15 | AUD 1,56 | -%0,32 | AUD 1,57 | AUD 1,57 | AUD 1,55 | 4,91K |
| 2026-09-14 | AUD 1,57 | -%0,95 | AUD 1,58 | AUD 1,65 | AUD 1,56 | 7,50K |
| 2026-09-11 | AUD 1,58 | %0,00 | AUD 1,60 | AUD 1,60 | AUD 1,55 | 7,47K |
| 2026-09-10 | AUD 1,58 | -%1,25 | AUD 1,60 | AUD 1,60 | AUD 1,57 | 12,18K |
| 2026-09-09 | AUD 1,60 | +%0,31 | AUD 1,60 | AUD 1,60 | AUD 1,60 | 14,61K |
| 2026-09-08 | AUD 1,60 | +%4,59 | AUD 1,54 | AUD 1,60 | AUD 1,52 | 2,64K |
| 2026-09-07 | AUD 1,52 | -%1,61 | AUD 1,57 | AUD 1,57 | AUD 1,51 | 10,60K |
| 2026-09-04 | AUD 1,55 | %0,00 | AUD 1,55 | AUD 1,60 | AUD 1,55 | 13,71K |
| 2026-09-03 | AUD 1,55 | +%0,65 | AUD 1,59 | AUD 1,59 | AUD 1,48 | 57,43K |
| 2026-09-02 | AUD 1,54 | -%3,75 | AUD 1,60 | AUD 1,60 | AUD 1,54 | 29,90K |
| 2026-09-01 | AUD 1,60 | -%6,98 | AUD 1,65 | AUD 1,65 | AUD 1,55 | 136,62K |
| 2026-08-31 | AUD 1,72 | -%14,00 | AUD 1,99 | AUD 1,99 | AUD 1,65 | 215,96K |
| 2026-08-28 | AUD 2,00 | +%4,99 | AUD 2,08 | AUD 2,08 | AUD 1,99 | 34,06K |
| 2026-08-27 | AUD 1,90 | -%4,27 | AUD 2,00 | AUD 2,00 | AUD 1,90 | 18,17K |
| 2026-08-26 | AUD 1,99 | +%4,74 | AUD 1,91 | AUD 1,99 | AUD 1,91 | 1,12K |
| 2026-08-25 | AUD 1,90 | -%4,52 | AUD 1,90 | AUD 1,90 | AUD 1,88 | 23,93K |
| 2026-08-24 | AUD 1,99 | +%9,94 | AUD 1,85 | AUD 1,99 | AUD 1,85 | 2,45K |
| 2026-08-21 | AUD 1,81 | -%10,84 | AUD 2,02 | AUD 2,03 | AUD 1,80 | 24,06K |
| 2026-08-20 | AUD 2,03 | %0,00 | AUD 2,03 | AUD 2,05 | AUD 2,03 | 12,57K |
| 2026-08-19 | AUD 2,03 | +%1,50 | AUD 2,02 | AUD 2,04 | AUD 1,99 | 2,43K |
| 2026-08-18 | AUD 2,00 | -%2,44 | AUD 2,05 | AUD 2,07 | AUD 2,00 | 17,48K |
| 2026-08-17 | AUD 2,05 | +%0,49 | AUD 2,06 | AUD 2,06 | AUD 2,04 | 1,53K |
| 2026-08-14 | AUD 2,04 | -%1,45 | AUD 2,07 | AUD 2,07 | AUD 2,04 | 1,10K |
| 2026-08-13 | AUD 2,07 | -%0,96 | AUD 2,08 | AUD 2,09 | AUD 2,07 | 2,52K |
| 2026-08-12 | AUD 2,09 | -%0,48 | AUD 2,10 | AUD 2,10 | AUD 2,08 | 577 |
| 2026-08-11 | AUD 2,10 | -%1,41 | AUD 2,14 | AUD 2,14 | AUD 2,10 | 3,52K |
| 2026-08-10 | AUD 2,13 | -%1,84 | AUD 2,17 | AUD 2,19 | AUD 2,10 | 23,50K |
| 2026-08-07 | AUD 2,17 | %0,00 | AUD 2,18 | AUD 2,18 | AUD 2,17 | 153 |
| 2026-08-06 | AUD 2,17 | -%1,36 | AUD 2,19 | AUD 2,19 | AUD 2,17 | 1,83K |
| 2026-08-05 | AUD 2,20 | -%1,79 | AUD 2,21 | AUD 2,22 | AUD 2,16 | 52,75K |
| 2026-08-04 | AUD 2,24 | +%1,36 | AUD 2,25 | AUD 2,25 | AUD 2,22 | 2,90K |
| 2026-08-03 | AUD 2,21 | %0,00 | AUD 2,21 | AUD 2,21 | AUD 2,20 | 4,67K |
| 2026-07-31 | AUD 2,21 | +%1,38 | AUD 2,19 | AUD 2,21 | AUD 2,18 | 11,53K |
| 2026-07-30 | AUD 2,18 | +%0,93 | AUD 2,17 | AUD 2,20 | AUD 2,15 | 23,84K |
| 2026-07-29 | AUD 2,16 | +%0,93 | AUD 2,16 | AUD 2,16 | AUD 2,16 | 4,51K |
| 2026-07-28 | AUD 2,14 | -%0,93 | AUD 2,14 | AUD 2,16 | AUD 2,14 | 8,60K |
| 2026-07-27 | AUD 2,16 | %0,00 | AUD 2,16 | AUD 2,16 | AUD 2,14 | 539 |
| 2026-07-24 | AUD 2,16 | +%1,41 | AUD 2,15 | AUD 2,16 | AUD 2,14 | 10,80K |
| 2026-07-23 | AUD 2,13 | -%1,39 | AUD 2,16 | AUD 2,20 | AUD 2,13 | 5,81K |
| 2026-07-22 | AUD 2,16 | -%0,92 | AUD 2,18 | AUD 2,18 | AUD 2,14 | 47 |
| 2026-07-21 | AUD 2,18 | %0,00 | AUD 2,18 | AUD 2,18 | AUD 2,18 | 1,38K |
| 2026-07-20 | AUD 2,18 | +%2,35 | AUD 2,15 | AUD 2,18 | AUD 2,15 | 2,94K |
| 2026-07-17 | AUD 2,13 | -%0,93 | AUD 2,15 | AUD 2,15 | AUD 2,13 | 2,82K |
| 2026-07-16 | AUD 2,15 | +%0,47 | AUD 2,13 | AUD 2,15 | AUD 2,13 | 1,79K |
| 2026-07-15 | AUD 2,14 | -%0,47 | AUD 2,13 | AUD 2,15 | AUD 2,13 | 940 |
| 2026-07-14 | AUD 2,15 | +%0,94 | AUD 2,15 | AUD 2,15 | AUD 2,15 | 86 |
| 2026-07-13 | AUD 2,13 | +%1,43 | AUD 2,14 | AUD 2,14 | AUD 2,13 | 645 |
| 2026-07-10 | AUD 2,10 | -%0,94 | AUD 2,09 | AUD 2,10 | AUD 2,09 | 1,13K |
| 2026-07-09 | AUD 2,12 | -%2,30 | AUD 2,15 | AUD 2,15 | AUD 2,12 | 2,32K |
| 2026-07-08 | AUD 2,17 | +%5,34 | AUD 2,08 | AUD 2,17 | AUD 2,07 | 15,85K |
| 2026-07-07 | AUD 2,06 | %0,00 | AUD 2,04 | AUD 2,07 | AUD 2,00 | 13,11K |
| 2026-07-06 | AUD 2,06 | %0,00 | AUD 2,06 | AUD 2,06 | AUD 2,04 | 1,06K |
| 2026-07-03 | AUD 2,06 | -%1,90 | AUD 2,12 | AUD 2,12 | AUD 2,05 | 4,97K |
| 2026-07-02 | AUD 2,10 | %0,00 | AUD 2,10 | AUD 2,10 | AUD 2,10 | 788 |
| 2026-07-01 | AUD 2,10 | -%2,78 | AUD 2,16 | AUD 2,16 | AUD 2,10 | 523 |
| 2026-06-30 | AUD 2,16 | +%1,89 | AUD 2,12 | AUD 2,16 | AUD 2,11 | 6,32K |
| 2026-06-29 | AUD 2,12 | -%0,47 | AUD 2,14 | AUD 2,15 | AUD 2,10 | 6,86K |
| 2026-06-26 | AUD 2,13 | %0,00 | AUD 2,13 | AUD 2,16 | AUD 2,08 | 7,65K |
| 2026-06-25 | AUD 2,13 | -%0,47 | AUD 2,14 | AUD 2,14 | AUD 2,06 | 9,38K |
| 2026-06-24 | AUD 2,14 | -%3,17 | AUD 2,23 | AUD 2,23 | AUD 2,09 | 9,12K |
| 2026-06-23 | AUD 2,21 | +%0,45 | AUD 2,20 | AUD 2,23 | AUD 2,19 | 17,78K |
| 2026-06-22 | AUD 2,20 | -%0,45 | AUD 2,21 | AUD 2,22 | AUD 2,20 | 31,66K |
| 2026-06-19 | AUD 2,21 | -%0,45 | AUD 2,22 | AUD 2,23 | AUD 2,21 | 267 |
| 2026-06-18 | AUD 2,22 | -%0,45 | AUD 2,25 | AUD 2,25 | AUD 2,21 | 13,65K |
| 2026-06-17 | AUD 2,23 | -%0,45 | AUD 2,26 | AUD 2,26 | AUD 2,21 | 19,33K |
| 2026-06-16 | AUD 2,24 | -%2,61 | AUD 2,30 | AUD 2,30 | AUD 2,22 | 5,64K |
| 2026-06-15 | AUD 2,30 | +%2,22 | AUD 2,30 | AUD 2,30 | AUD 2,29 | 476 |
| 2026-06-12 | AUD 2,25 | +%1,35 | AUD 2,28 | AUD 2,28 | AUD 2,25 | 9,98K |
| 2026-06-11 | AUD 2,22 | -%2,63 | AUD 2,28 | AUD 2,28 | AUD 2,20 | 15,83K |
| 2026-06-10 | AUD 2,28 | +%3,64 | AUD 2,30 | AUD 2,32 | AUD 2,25 | 15,00K |
| 2026-06-09 | AUD 2,20 | -%9,47 | AUD 2,43 | AUD 2,43 | AUD 2,20 | 50,78K |
| 2026-06-05 | AUD 2,43 | %0,00 | AUD 2,43 | AUD 2,43 | AUD 2,43 | 416 |
| 2026-06-04 | AUD 2,43 | +%1,67 | AUD 2,39 | AUD 2,43 | AUD 2,34 | 6,40K |
| 2026-06-03 | AUD 2,39 | +%1,70 | AUD 2,38 | AUD 2,40 | AUD 2,38 | 843 |
| 2026-06-02 | AUD 2,35 | -%4,08 | AUD 2,45 | AUD 2,45 | AUD 2,32 | 1,53K |
| 2026-06-01 | AUD 2,45 | +%2,51 | AUD 2,39 | AUD 2,45 | AUD 2,39 | 11,81K |
| 2026-05-29 | AUD 2,39 | +%1,27 | AUD 2,35 | AUD 2,39 | AUD 2,35 | 10,73K |