Sinclair Gold Ltd SGC
ASX · Avustralya · Enerji Dışı Mineraller
AUD 1,20-0,03 (-%2,44)
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 1,20 | -%2,44 | AUD 1,23 | AUD 1,25 | AUD 1,20 | 110,01K |
| 2026-10-01 | AUD 1,23 | +%4,24 | AUD 1,19 | AUD 1,23 | AUD 1,16 | 136,30K |
| 2026-09-30 | AUD 1,18 | -%4,84 | AUD 1,22 | AUD 1,25 | AUD 1,17 | 160,56K |
| 2026-09-29 | AUD 1,24 | +%3,33 | AUD 1,17 | AUD 1,24 | AUD 1,14 |
| 127,55K |
| 2026-09-28 | AUD 1,20 | -%6,98 | AUD 1,29 | AUD 1,29 | AUD 1,14 | 209,52K |
| 2026-09-25 | AUD 1,29 | %0,00 | AUD 1,30 | AUD 1,30 | AUD 1,28 | 202,92K |
| 2026-09-24 | AUD 1,29 | -%3,73 | AUD 1,29 | AUD 1,33 | AUD 1,27 | 274,02K |
| 2026-09-23 | AUD 1,34 | -%0,74 | AUD 1,35 | AUD 1,36 | AUD 1,28 | 250,26K |
| 2026-09-22 | AUD 1,35 | +%0,75 | AUD 1,36 | AUD 1,38 | AUD 1,32 | 211,42K |
| 2026-09-21 | AUD 1,34 | +%1,13 | AUD 1,29 | AUD 1,36 | AUD 1,29 | 151,97K |
| 2026-09-18 | AUD 1,33 | +%1,53 | AUD 1,30 | AUD 1,35 | AUD 1,27 | 115,88K |
| 2026-09-17 | AUD 1,30 | +%1,16 | AUD 1,25 | AUD 1,36 | AUD 1,25 | 118,69K |
| 2026-09-16 | AUD 1,29 | -%0,77 | AUD 1,38 | AUD 1,38 | AUD 1,28 | 176,36K |
| 2026-09-15 | AUD 1,30 | -%3,35 | AUD 1,35 | AUD 1,37 | AUD 1,29 | 184,30K |
| 2026-09-14 | AUD 1,35 | +%0,37 | AUD 1,48 | AUD 1,50 | AUD 1,28 | 694,69K |
| 2026-09-11 | AUD 1,34 | -%1,47 | AUD 1,34 | AUD 1,34 | AUD 1,27 | 57,01K |
| 2026-09-10 | AUD 1,36 | -%4,56 | AUD 1,40 | AUD 1,43 | AUD 1,34 | 168,84K |
| 2026-09-09 | AUD 1,42 | +%5,56 | AUD 1,39 | AUD 1,43 | AUD 1,39 | 37,86K |
| 2026-09-08 | AUD 1,35 | +%0,37 | AUD 1,35 | AUD 1,43 | AUD 1,35 | 81,35K |
| 2026-09-07 | AUD 1,35 | -%4,61 | AUD 1,40 | AUD 1,40 | AUD 1,30 | 288,45K |
| 2026-09-04 | AUD 1,41 | +%8,46 | AUD 1,30 | AUD 1,41 | AUD 1,26 | 72,33K |
| 2026-09-03 | AUD 1,30 | +%2,77 | AUD 1,30 | AUD 1,30 | AUD 1,26 | 26,20K |
| 2026-09-02 | AUD 1,26 | -%5,95 | AUD 1,35 | AUD 1,35 | AUD 1,22 | 151,05K |
| 2026-09-01 | AUD 1,35 | +%3,46 | AUD 1,30 | AUD 1,35 | AUD 1,30 | 63,89K |
| 2026-08-31 | AUD 1,30 | -%5,80 | AUD 1,38 | AUD 1,38 | AUD 1,28 | 81,89K |
| 2026-08-28 | AUD 1,38 | -%3,83 | AUD 1,43 | AUD 1,43 | AUD 1,38 | 262,51K |
| 2026-08-27 | AUD 1,43 | +%1,06 | AUD 1,43 | AUD 1,43 | AUD 1,38 | 231,98K |
| 2026-08-26 | AUD 1,42 | -%0,35 | AUD 1,43 | AUD 1,44 | AUD 1,40 | 241,63K |
| 2026-08-25 | AUD 1,42 | +%2,52 | AUD 1,39 | AUD 1,44 | AUD 1,39 | 237,72K |
| 2026-08-24 | AUD 1,39 | +%6,92 | AUD 1,38 | AUD 1,44 | AUD 1,36 | 91,81K |
| 2026-08-21 | AUD 1,30 | -%7,14 | AUD 1,36 | AUD 1,38 | AUD 1,30 | 21,48K |
| 2026-08-20 | AUD 1,40 | +%7,28 | AUD 1,35 | AUD 1,41 | AUD 1,32 | 660,60K |
| 2026-08-19 | AUD 1,30 | %0,00 | AUD 1,30 | AUD 1,30 | AUD 1,30 | 0 |
| 2026-08-18 | AUD 1,30 | -%2,25 | AUD 1,35 | AUD 1,36 | AUD 1,30 | 47,14K |
| 2026-08-17 | AUD 1,34 | +%13,14 | AUD 1,21 | AUD 1,35 | AUD 1,21 | 301,14K |
| 2026-08-14 | AUD 1,18 | -%3,67 | AUD 1,24 | AUD 1,25 | AUD 1,18 | 121,79K |
| 2026-08-13 | AUD 1,23 | -%5,77 | AUD 1,30 | AUD 1,32 | AUD 1,22 | 125,03K |
| 2026-08-12 | AUD 1,30 | -%1,52 | AUD 1,33 | AUD 1,33 | AUD 1,26 | 275,30K |
| 2026-08-11 | AUD 1,32 | +%2,33 | AUD 1,29 | AUD 1,38 | AUD 1,29 | 672,30K |
| 2026-08-10 | AUD 1,29 | -%2,27 | AUD 1,32 | AUD 1,33 | AUD 1,27 | 268,75K |
| 2026-08-07 | AUD 1,32 | +%4,35 | AUD 1,27 | AUD 1,32 | AUD 1,25 | 46,42K |
| 2026-08-06 | AUD 1,26 | +%0,80 | AUD 1,26 | AUD 1,29 | AUD 1,25 | 125,13K |
| 2026-08-05 | AUD 1,25 | +%9,13 | AUD 1,14 | AUD 1,26 | AUD 1,14 | 179,76K |
| 2026-08-04 | AUD 1,15 | +%3,60 | AUD 1,12 | AUD 1,16 | AUD 1,12 | 50,73K |
| 2026-08-03 | AUD 1,11 | -%0,45 | AUD 1,11 | AUD 1,17 | AUD 1,11 | 113,49K |
| 2026-07-31 | AUD 1,12 | +%1,83 | AUD 1,12 | AUD 1,13 | AUD 1,11 | 14,36K |
| 2026-07-30 | AUD 1,10 | -%4,78 | AUD 1,15 | AUD 1,15 | AUD 1,07 | 40,98K |
| 2026-07-29 | AUD 1,15 | +%2,68 | AUD 1,12 | AUD 1,15 | AUD 1,08 | 106,06K |
| 2026-07-28 | AUD 1,12 | -%11,11 | AUD 1,25 | AUD 1,25 | AUD 1,11 | 149,33K |
| 2026-07-27 | AUD 1,26 | +%9,57 | AUD 1,16 | AUD 1,27 | AUD 1,16 | 49,38K |
| 2026-07-24 | AUD 1,15 | -%5,74 | AUD 1,22 | AUD 1,22 | AUD 1,13 | 149,22K |
| 2026-07-23 | AUD 1,22 | +%0,83 | AUD 1,25 | AUD 1,25 | AUD 1,21 | 17,53K |
| 2026-07-22 | AUD 1,21 | -%7,28 | AUD 1,25 | AUD 1,26 | AUD 1,20 | 94,78K |
| 2026-07-21 | AUD 1,30 | +%4,40 | AUD 1,22 | AUD 1,30 | AUD 1,22 | 87,97K |
| 2026-07-20 | AUD 1,25 | -%8,76 | AUD 1,35 | AUD 1,37 | AUD 1,23 | 75,84K |
| 2026-07-17 | AUD 1,37 | %0,00 | AUD 1,31 | AUD 1,38 | AUD 1,31 | 97,36K |
| 2026-07-16 | AUD 1,37 | %0,00 | AUD 1,30 | AUD 1,37 | AUD 1,30 | 21,92K |
| 2026-07-15 | AUD 1,37 | +%0,74 | AUD 1,40 | AUD 1,40 | AUD 1,35 | 84,04K |
| 2026-07-14 | AUD 1,36 | -%5,56 | AUD 1,44 | AUD 1,44 | AUD 1,34 | 87,90K |
| 2026-07-13 | AUD 1,44 | +%2,86 | AUD 1,40 | AUD 1,44 | AUD 1,33 | 99,03K |
| 2026-07-10 | AUD 1,40 | +%2,94 | AUD 1,40 | AUD 1,45 | AUD 1,38 | 245,15K |
| 2026-07-09 | AUD 1,36 | +%3,03 | AUD 1,34 | AUD 1,37 | AUD 1,33 | 82,01K |
| 2026-07-08 | AUD 1,32 | -%2,94 | AUD 1,33 | AUD 1,35 | AUD 1,32 | 38,46K |
| 2026-07-07 | AUD 1,36 | -%0,73 | AUD 1,37 | AUD 1,39 | AUD 1,36 | 150,21K |
| 2026-07-06 | AUD 1,37 | -%4,53 | AUD 1,40 | AUD 1,45 | AUD 1,36 | 290,79K |
| 2026-07-03 | AUD 1,43 | -%5,59 | AUD 1,51 | AUD 1,51 | AUD 1,40 | 46,41K |
| 2026-07-02 | AUD 1,52 | +%12,18 | AUD 1,37 | AUD 1,52 | AUD 1,37 | 350,87K |
| 2026-07-01 | AUD 1,36 | %0,00 | AUD 1,36 | AUD 1,37 | AUD 1,32 | 18,44K |
| 2026-06-30 | AUD 1,36 | +%2,65 | AUD 1,32 | AUD 1,39 | AUD 1,32 | 158,67K |
| 2026-06-29 | AUD 1,32 | +%6,45 | AUD 1,26 | AUD 1,36 | AUD 1,23 | 189,84K |
| 2026-06-26 | AUD 1,24 | -%3,12 | AUD 1,23 | AUD 1,28 | AUD 1,23 | 164,30K |
| 2026-06-25 | AUD 1,28 | -%1,92 | AUD 1,28 | AUD 1,28 | AUD 1,22 | 143,20K |
| 2026-06-24 | AUD 1,30 | -%2,25 | AUD 1,34 | AUD 1,37 | AUD 1,30 | 118,00K |
| 2026-06-23 | AUD 1,34 | -%6,32 | AUD 1,42 | AUD 1,42 | AUD 1,30 | 307,21K |
| 2026-06-22 | AUD 1,42 | -%1,04 | AUD 1,44 | AUD 1,45 | AUD 1,39 | 209,48K |
| 2026-06-19 | AUD 1,44 | +%0,70 | AUD 1,44 | AUD 1,44 | AUD 1,38 | 109,06K |
| 2026-06-18 | AUD 1,43 | -%4,67 | AUD 1,47 | AUD 1,50 | AUD 1,40 | 158,20K |
| 2026-06-17 | AUD 1,50 | +%5,26 | AUD 1,43 | AUD 1,54 | AUD 1,43 | 267,62K |
| 2026-06-16 | AUD 1,42 | -%5,94 | AUD 1,50 | AUD 1,50 | AUD 1,41 | 71,25K |
| 2026-06-15 | AUD 1,51 | +%7,45 | AUD 1,49 | AUD 1,55 | AUD 1,48 | 387,45K |
| 2026-06-12 | AUD 1,41 | -%6,00 | AUD 1,45 | AUD 1,50 | AUD 1,40 | 40,75K |
| 2026-06-11 | AUD 1,50 | +%5,63 | AUD 1,41 | AUD 1,52 | AUD 1,35 | 275,12K |
| 2026-06-10 | AUD 1,42 | -%14,97 | AUD 1,55 | AUD 1,59 | AUD 1,40 | 385,68K |
| 2026-06-09 | AUD 1,67 | %0,00 | AUD 1,67 | AUD 1,67 | AUD 1,67 | 0 |
| 2026-06-05 | AUD 1,67 | -%6,44 | AUD 1,83 | AUD 1,83 | AUD 1,58 | 55,67K |
| 2026-06-04 | AUD 1,78 | +%5,00 | AUD 1,64 | AUD 1,82 | AUD 1,64 | 154,87K |
| 2026-06-03 | AUD 1,70 | +%8,97 | AUD 1,57 | AUD 1,70 | AUD 1,52 | 64,02K |
| 2026-06-02 | AUD 1,56 | -%4,88 | AUD 1,65 | AUD 1,65 | AUD 1,54 | 30,47K |
| 2026-06-01 | AUD 1,64 | %0,00 | AUD 1,59 | AUD 1,64 | AUD 1,55 | 29,85K |
| 2026-05-29 | AUD 1,64 | +%9,33 | AUD 1,55 | AUD 1,64 | AUD 1,53 | 108,17K |