SGH Limited SGH
ASX · Avustralya · Dağıtım Hizmetleri
AUD 36,98-0,54 (-%1,44)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 36,98 | -%1,44 | AUD 37,06 | AUD 37,42 | AUD 36,72 | 702,57K |
| 2026-09-30 | AUD 37,52 | +%3,19 | AUD 36,53 | AUD 37,95 | AUD 36,51 | 814,98K |
| 2026-09-29 | AUD 36,36 | +%0,72 | AUD 36,30 | AUD 36,43 | AUD 36,05 | 860,91K |
| 2026-09-28 | AUD 36,10 | -%0,28 | AUD 36,12 | AUD 36,19 | AUD 35,85 |
| 346,23K |
| 2026-09-25 | AUD 36,20 | -%1,79 | AUD 36,58 | AUD 36,93 | AUD 35,36 | 775,94K |
| 2026-09-24 | AUD 36,86 | +%0,46 | AUD 36,01 | AUD 36,92 | AUD 35,97 | 538,50K |
| 2026-09-23 | AUD 36,69 | +%0,49 | AUD 36,75 | AUD 36,95 | AUD 36,48 | 453,86K |
| 2026-09-22 | AUD 36,51 | +%0,30 | AUD 36,63 | AUD 36,69 | AUD 36,16 | 402,23K |
| 2026-09-21 | AUD 36,40 | -%1,38 | AUD 36,75 | AUD 36,75 | AUD 36,37 | 331,72K |
| 2026-09-18 | AUD 36,91 | +%0,22 | AUD 36,99 | AUD 37,25 | AUD 36,61 | 1,54M |
| 2026-09-17 | AUD 36,83 | +%0,08 | AUD 36,97 | AUD 37,26 | AUD 36,83 | 860,18K |
| 2026-09-16 | AUD 36,80 | +%1,49 | AUD 36,46 | AUD 37,14 | AUD 36,46 | 717,29K |
| 2026-09-15 | AUD 36,26 | -%0,93 | AUD 36,95 | AUD 37,32 | AUD 36,26 | 655,46K |
| 2026-09-14 | AUD 36,60 | -%2,94 | AUD 37,80 | AUD 37,97 | AUD 36,60 | 638,34K |
| 2026-09-11 | AUD 37,71 | -%0,61 | AUD 37,51 | AUD 38,02 | AUD 37,42 | 638,01K |
| 2026-09-10 | AUD 37,94 | -%0,99 | AUD 37,50 | AUD 38,10 | AUD 37,32 | 719,64K |
| 2026-09-09 | AUD 38,32 | -%0,10 | AUD 38,05 | AUD 38,38 | AUD 37,85 | 497,21K |
| 2026-09-08 | AUD 38,36 | -%1,59 | AUD 39,00 | AUD 39,47 | AUD 38,30 | 615,66K |
| 2026-09-07 | AUD 38,98 | +%1,51 | AUD 38,31 | AUD 38,99 | AUD 38,25 | 323,35K |
| 2026-09-04 | AUD 38,40 | +%0,18 | AUD 38,68 | AUD 38,81 | AUD 38,28 | 909,66K |
| 2026-09-03 | AUD 38,33 | -%0,80 | AUD 38,72 | AUD 38,97 | AUD 38,33 | 592,60K |
| 2026-09-02 | AUD 38,64 | -%1,93 | AUD 38,60 | AUD 38,85 | AUD 38,22 | 850,30K |
| 2026-09-01 | AUD 39,40 | -%0,53 | AUD 39,20 | AUD 39,75 | AUD 38,88 | 497,32K |
| 2026-08-31 | AUD 39,61 | +%0,03 | AUD 39,60 | AUD 40,12 | AUD 39,11 | 841,62K |
| 2026-08-28 | AUD 39,60 | -%0,10 | AUD 39,81 | AUD 39,88 | AUD 39,44 | 578,67K |
| 2026-08-27 | AUD 39,64 | -%0,95 | AUD 40,54 | AUD 40,64 | AUD 39,64 | 761,13K |
| 2026-08-26 | AUD 40,02 | -%1,01 | AUD 39,65 | AUD 40,39 | AUD 39,60 | 637,75K |
| 2026-08-25 | AUD 40,43 | +%0,55 | AUD 40,30 | AUD 40,65 | AUD 40,11 | 377,09K |
| 2026-08-24 | AUD 40,21 | -%0,49 | AUD 40,40 | AUD 40,80 | AUD 40,09 | 422,58K |
| 2026-08-21 | AUD 40,41 | -%1,29 | AUD 41,18 | AUD 41,24 | AUD 40,39 | 603,62K |
| 2026-08-20 | AUD 40,94 | +%1,61 | AUD 40,30 | AUD 41,12 | AUD 39,70 | 1,31M |
| 2026-08-19 | AUD 40,29 | -%2,85 | AUD 41,10 | AUD 41,21 | AUD 40,15 | 896,48K |
| 2026-08-18 | AUD 41,47 | -%0,86 | AUD 41,47 | AUD 42,13 | AUD 41,42 | 571,61K |
| 2026-08-17 | AUD 41,83 | +%1,28 | AUD 41,58 | AUD 42,18 | AUD 40,94 | 885,63K |
| 2026-08-14 | AUD 41,30 | +%0,68 | AUD 41,10 | AUD 41,73 | AUD 40,24 | 1,58M |
| 2026-08-13 | AUD 41,02 | -%1,47 | AUD 42,25 | AUD 43,10 | AUD 41,02 | 1,41M |
| 2026-08-12 | AUD 41,63 | +%0,12 | AUD 40,67 | AUD 42,21 | AUD 40,40 | 1,56M |
| 2026-08-11 | AUD 41,58 | -%10,27 | AUD 43,23 | AUD 43,63 | AUD 40,65 | 3,27M |
| 2026-08-10 | AUD 46,34 | +%1,02 | AUD 45,63 | AUD 46,34 | AUD 45,14 | 515,22K |
| 2026-08-07 | AUD 45,87 | -%1,25 | AUD 46,90 | AUD 47,00 | AUD 45,80 | 425,04K |
| 2026-08-06 | AUD 46,45 | +%0,28 | AUD 45,87 | AUD 46,76 | AUD 45,87 | 496,36K |
| 2026-08-05 | AUD 46,32 | +%1,74 | AUD 45,84 | AUD 46,55 | AUD 45,63 | 277,98K |
| 2026-08-04 | AUD 45,53 | +%2,48 | AUD 44,71 | AUD 45,72 | AUD 44,71 | 290,94K |
| 2026-08-03 | AUD 44,43 | +%0,45 | AUD 44,28 | AUD 44,70 | AUD 43,40 | 305,38K |
| 2026-07-31 | AUD 44,23 | +%0,75 | AUD 44,45 | AUD 44,59 | AUD 44,07 | 414,16K |
| 2026-07-30 | AUD 43,90 | -%2,49 | AUD 44,51 | AUD 44,78 | AUD 43,86 | 278,48K |
| 2026-07-29 | AUD 45,02 | +%2,04 | AUD 44,63 | AUD 45,47 | AUD 44,54 | 348,77K |
| 2026-07-28 | AUD 44,12 | +%0,41 | AUD 43,65 | AUD 44,12 | AUD 43,17 | 357,40K |
| 2026-07-27 | AUD 43,94 | +%3,34 | AUD 43,38 | AUD 43,94 | AUD 43,10 | 341,42K |
| 2026-07-24 | AUD 42,52 | -%1,32 | AUD 43,14 | AUD 43,35 | AUD 42,37 | 551,26K |
| 2026-07-23 | AUD 43,09 | -%2,18 | AUD 44,23 | AUD 44,47 | AUD 42,91 | 557,07K |
| 2026-07-22 | AUD 44,05 | -%0,61 | AUD 44,22 | AUD 44,33 | AUD 43,44 | 501,60K |
| 2026-07-21 | AUD 44,32 | +%0,75 | AUD 43,98 | AUD 44,36 | AUD 43,53 | 305,88K |
| 2026-07-20 | AUD 43,99 | +%0,43 | AUD 43,80 | AUD 44,25 | AUD 43,46 | 290,93K |
| 2026-07-17 | AUD 43,80 | -%0,09 | AUD 43,84 | AUD 44,25 | AUD 43,72 | 230,60K |
| 2026-07-16 | AUD 43,84 | %0,00 | AUD 43,72 | AUD 44,17 | AUD 43,58 | 361,74K |
| 2026-07-15 | AUD 43,84 | +%0,48 | AUD 43,95 | AUD 44,15 | AUD 43,60 | 277,75K |
| 2026-07-14 | AUD 43,63 | -%1,38 | AUD 44,48 | AUD 44,48 | AUD 43,28 | 300,05K |
| 2026-07-13 | AUD 44,24 | -%0,07 | AUD 44,57 | AUD 44,57 | AUD 43,96 | 136,82K |
| 2026-07-10 | AUD 44,27 | -%0,18 | AUD 44,29 | AUD 44,73 | AUD 43,66 | 205,92K |
| 2026-07-09 | AUD 44,35 | +%1,14 | AUD 43,20 | AUD 44,42 | AUD 43,20 | 245,42K |
| 2026-07-08 | AUD 43,85 | -%1,77 | AUD 44,34 | AUD 44,36 | AUD 43,44 | 362,26K |
| 2026-07-07 | AUD 44,64 | +%0,38 | AUD 44,64 | AUD 44,91 | AUD 44,20 | 314,05K |
| 2026-07-06 | AUD 44,47 | -%0,31 | AUD 44,34 | AUD 44,83 | AUD 44,17 | 344,22K |
| 2026-07-03 | AUD 44,61 | +%3,00 | AUD 43,75 | AUD 44,77 | AUD 43,40 | 323,71K |
| 2026-07-02 | AUD 43,31 | -%4,98 | AUD 45,03 | AUD 45,52 | AUD 43,25 | 822,26K |
| 2026-07-01 | AUD 45,58 | -%2,27 | AUD 46,08 | AUD 47,18 | AUD 45,58 | 547,71K |
| 2026-06-30 | AUD 46,64 | -%0,26 | AUD 47,00 | AUD 47,24 | AUD 46,56 | 546,80K |
| 2026-06-29 | AUD 46,76 | +%0,58 | AUD 46,50 | AUD 46,85 | AUD 46,07 | 436,27K |
| 2026-06-26 | AUD 46,49 | +%2,24 | AUD 45,83 | AUD 46,61 | AUD 45,65 | 411,84K |
| 2026-06-25 | AUD 45,47 | +%0,89 | AUD 45,10 | AUD 46,28 | AUD 44,87 | 420,58K |
| 2026-06-24 | AUD 45,07 | +%2,18 | AUD 44,67 | AUD 45,07 | AUD 44,24 | 735,73K |
| 2026-06-23 | AUD 44,11 | -%1,03 | AUD 44,60 | AUD 44,84 | AUD 44,07 | 519,93K |
| 2026-06-22 | AUD 44,57 | +%3,00 | AUD 44,00 | AUD 44,90 | AUD 43,88 | 618,27K |
| 2026-06-19 | AUD 43,27 | -%0,83 | AUD 44,00 | AUD 44,32 | AUD 43,06 | 1,07M |
| 2026-06-18 | AUD 43,63 | +%2,73 | AUD 42,79 | AUD 43,96 | AUD 42,55 | 738,61K |
| 2026-06-17 | AUD 42,47 | +%1,22 | AUD 41,96 | AUD 42,85 | AUD 41,76 | 660,86K |
| 2026-06-16 | AUD 41,96 | -%1,48 | AUD 42,05 | AUD 42,19 | AUD 40,89 | 563,58K |
| 2026-06-15 | AUD 42,59 | +%2,60 | AUD 41,60 | AUD 42,70 | AUD 41,32 | 461,15K |
| 2026-06-12 | AUD 41,51 | +%0,70 | AUD 41,70 | AUD 42,45 | AUD 41,30 | 1,10M |
| 2026-06-11 | AUD 41,22 | -%1,86 | AUD 41,57 | AUD 41,75 | AUD 40,94 | 417,02K |
| 2026-06-10 | AUD 42,00 | +%0,96 | AUD 41,59 | AUD 42,11 | AUD 41,25 | 433,58K |
| 2026-06-09 | AUD 41,60 | -%0,76 | AUD 41,69 | AUD 42,06 | AUD 41,26 | 476,89K |
| 2026-06-05 | AUD 41,92 | +%0,65 | AUD 41,96 | AUD 42,19 | AUD 41,58 | 414,69K |
| 2026-06-04 | AUD 41,65 | -%0,74 | AUD 41,69 | AUD 41,98 | AUD 41,27 | 381,75K |
| 2026-06-03 | AUD 41,96 | +%2,09 | AUD 41,19 | AUD 42,12 | AUD 40,96 | 498,33K |
| 2026-06-02 | AUD 41,10 | +%0,05 | AUD 40,64 | AUD 41,14 | AUD 40,09 | 396,64K |
| 2026-06-01 | AUD 41,08 | -%0,29 | AUD 40,90 | AUD 41,16 | AUD 40,37 | 915,68K |
| 2026-05-29 | AUD 41,20 | -%0,56 | AUD 41,62 | AUD 41,85 | AUD 41,12 | 1,48M |
| 2026-05-28 | AUD 41,43 | -%0,14 | AUD 41,50 | AUD 41,84 | AUD 40,87 | 714,74K |