Stanmore Resources Ltd SMR
ASX · Avustralya · Enerji Mineralleri
AUD 2,66+0,01 (+%0,57)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2,64 | -%1,12 | AUD 2,65 | AUD 2,67 | AUD 2,60 | 803,23K |
| 2026-09-30 | AUD 2,67 | -%0,37 | AUD 2,63 | AUD 2,71 | AUD 2,60 | 1,18M |
| 2026-09-29 | AUD 2,68 | +%1,52 | AUD 2,65 | AUD 2,68 | AUD 2,63 | 859,51K |
| 2026-09-28 | AUD 2,64 | -%0,75 | AUD 2,66 | AUD 2,69 | AUD 2,63 |
| 1,18M |
| 2026-09-25 | AUD 2,66 | -%0,75 | AUD 2,70 | AUD 2,71 | AUD 2,63 | 1,68M |
| 2026-09-24 | AUD 2,68 | -%0,74 | AUD 2,67 | AUD 2,72 | AUD 2,66 | 1,07M |
| 2026-09-23 | AUD 2,70 | -%0,37 | AUD 2,76 | AUD 2,83 | AUD 2,67 | 1,18M |
| 2026-09-22 | AUD 2,71 | %0,00 | AUD 2,75 | AUD 2,77 | AUD 2,68 | 2,04M |
| 2026-09-21 | AUD 2,71 | +%1,12 | AUD 2,68 | AUD 2,74 | AUD 2,62 | 1,59M |
| 2026-09-18 | AUD 2,68 | -%3,60 | AUD 2,74 | AUD 2,78 | AUD 2,66 | 3,26M |
| 2026-09-17 | AUD 2,78 | -%0,71 | AUD 2,80 | AUD 2,80 | AUD 2,74 | 711,23K |
| 2026-09-16 | AUD 2,80 | -%1,75 | AUD 2,85 | AUD 2,85 | AUD 2,74 | 1,19M |
| 2026-09-15 | AUD 2,85 | -%1,72 | AUD 2,89 | AUD 2,92 | AUD 2,85 | 1,17M |
| 2026-09-14 | AUD 2,90 | -%0,34 | AUD 2,90 | AUD 2,94 | AUD 2,86 | 1,14M |
| 2026-09-11 | AUD 2,91 | -%3,96 | AUD 3,01 | AUD 3,02 | AUD 2,88 | 2,20M |
| 2026-09-10 | AUD 3,03 | -%2,57 | AUD 3,13 | AUD 3,13 | AUD 3,02 | 1,01M |
| 2026-09-09 | AUD 3,11 | -%0,96 | AUD 3,17 | AUD 3,18 | AUD 3,06 | 1,90M |
| 2026-09-08 | AUD 3,14 | +%0,32 | AUD 3,09 | AUD 3,16 | AUD 3,05 | 1,40M |
| 2026-09-07 | AUD 3,13 | +%3,30 | AUD 3,14 | AUD 3,23 | AUD 3,08 | 2,63M |
| 2026-09-04 | AUD 3,03 | +%3,06 | AUD 2,96 | AUD 3,03 | AUD 2,89 | 2,99M |
| 2026-09-03 | AUD 2,94 | +%2,44 | AUD 2,87 | AUD 2,95 | AUD 2,86 | 1,90M |
| 2026-09-02 | AUD 2,87 | -%1,71 | AUD 2,92 | AUD 2,97 | AUD 2,83 | 1,51M |
| 2026-09-01 | AUD 2,92 | +%6,57 | AUD 2,80 | AUD 2,92 | AUD 2,80 | 4,26M |
| 2026-08-31 | AUD 2,74 | +%3,01 | AUD 2,63 | AUD 2,78 | AUD 2,63 | 2,19M |
| 2026-08-28 | AUD 2,66 | +%0,38 | AUD 2,68 | AUD 2,70 | AUD 2,60 | 1,23M |
| 2026-08-27 | AUD 2,65 | +%4,74 | AUD 2,53 | AUD 2,65 | AUD 2,50 | 1,22M |
| 2026-08-26 | AUD 2,53 | -%2,32 | AUD 2,59 | AUD 2,61 | AUD 2,53 | 1,12M |
| 2026-08-25 | AUD 2,59 | -%4,78 | AUD 2,72 | AUD 2,75 | AUD 2,57 | 2,29M |
| 2026-08-24 | AUD 2,72 | +%1,49 | AUD 2,61 | AUD 2,82 | AUD 2,60 | 1,96M |
| 2026-08-21 | AUD 2,68 | +%0,75 | AUD 2,70 | AUD 2,75 | AUD 2,63 | 717,75K |
| 2026-08-20 | AUD 2,66 | +%1,92 | AUD 2,65 | AUD 2,70 | AUD 2,60 | 811,02K |
| 2026-08-19 | AUD 2,61 | %0,00 | AUD 2,60 | AUD 2,64 | AUD 2,57 | 914,48K |
| 2026-08-18 | AUD 2,61 | +%0,77 | AUD 2,59 | AUD 2,66 | AUD 2,55 | 712,56K |
| 2026-08-17 | AUD 2,59 | %0,00 | AUD 2,57 | AUD 2,65 | AUD 2,57 | 698,15K |
| 2026-08-14 | AUD 2,59 | +%1,17 | AUD 2,57 | AUD 2,59 | AUD 2,53 | 1,08M |
| 2026-08-13 | AUD 2,56 | +%2,81 | AUD 2,51 | AUD 2,59 | AUD 2,51 | 1,42M |
| 2026-08-12 | AUD 2,49 | -%1,97 | AUD 2,53 | AUD 2,54 | AUD 2,46 | 848,44K |
| 2026-08-11 | AUD 2,54 | +%2,83 | AUD 2,48 | AUD 2,54 | AUD 2,47 | 546,35K |
| 2026-08-10 | AUD 2,47 | +%2,07 | AUD 2,45 | AUD 2,49 | AUD 2,42 | 645,17K |
| 2026-08-07 | AUD 2,42 | +%0,83 | AUD 2,41 | AUD 2,46 | AUD 2,40 | 488,17K |
| 2026-08-06 | AUD 2,40 | +%0,84 | AUD 2,36 | AUD 2,43 | AUD 2,36 | 1,07M |
| 2026-08-05 | AUD 2,38 | +%0,85 | AUD 2,36 | AUD 2,40 | AUD 2,34 | 966,33K |
| 2026-08-04 | AUD 2,36 | +%2,16 | AUD 2,31 | AUD 2,38 | AUD 2,25 | 3,01M |
| 2026-08-03 | AUD 2,31 | %0,00 | AUD 2,29 | AUD 2,33 | AUD 2,24 | 1,19M |
| 2026-07-31 | AUD 2,31 | -%4,15 | AUD 2,44 | AUD 2,46 | AUD 2,31 | 1,98M |
| 2026-07-30 | AUD 2,41 | -%0,82 | AUD 2,45 | AUD 2,46 | AUD 2,36 | 654,37K |
| 2026-07-29 | AUD 2,43 | +%1,25 | AUD 2,41 | AUD 2,52 | AUD 2,36 | 1,31M |
| 2026-07-28 | AUD 2,40 | -%11,76 | AUD 2,66 | AUD 2,70 | AUD 2,38 | 2,83M |
| 2026-07-27 | AUD 2,72 | -%4,56 | AUD 2,90 | AUD 2,90 | AUD 2,68 | 1,21M |
| 2026-07-24 | AUD 2,85 | -%0,35 | AUD 2,87 | AUD 2,90 | AUD 2,80 | 1,38M |
| 2026-07-23 | AUD 2,86 | +%4,00 | AUD 2,80 | AUD 2,89 | AUD 2,78 | 1,30M |
| 2026-07-22 | AUD 2,75 | +%1,48 | AUD 2,69 | AUD 2,81 | AUD 2,69 | 2,17M |
| 2026-07-21 | AUD 2,71 | -%2,52 | AUD 2,78 | AUD 2,81 | AUD 2,71 | 1,26M |
| 2026-07-20 | AUD 2,78 | +%3,35 | AUD 2,72 | AUD 2,80 | AUD 2,69 | 1,45M |
| 2026-07-17 | AUD 2,69 | -%1,47 | AUD 2,70 | AUD 2,74 | AUD 2,64 | 1,71M |
| 2026-07-16 | AUD 2,73 | %0,00 | AUD 2,75 | AUD 2,79 | AUD 2,69 | 1,89M |
| 2026-07-15 | AUD 2,73 | +%2,63 | AUD 2,70 | AUD 2,73 | AUD 2,67 | 1,99M |
| 2026-07-14 | AUD 2,66 | +%8,13 | AUD 2,52 | AUD 2,71 | AUD 2,52 | 2,26M |
| 2026-07-13 | AUD 2,46 | +%4,68 | AUD 2,37 | AUD 2,48 | AUD 2,37 | 1,42M |
| 2026-07-10 | AUD 2,35 | -%1,67 | AUD 2,38 | AUD 2,40 | AUD 2,34 | 952,27K |
| 2026-07-09 | AUD 2,39 | +%1,27 | AUD 2,37 | AUD 2,45 | AUD 2,33 | 1,80M |
| 2026-07-08 | AUD 2,36 | +%3,51 | AUD 2,34 | AUD 2,38 | AUD 2,29 | 961,07K |
| 2026-07-07 | AUD 2,28 | -%0,87 | AUD 2,35 | AUD 2,36 | AUD 2,27 | 1,86M |
| 2026-07-06 | AUD 2,30 | %0,00 | AUD 2,31 | AUD 2,33 | AUD 2,29 | 1,48M |
| 2026-07-03 | AUD 2,30 | +%0,44 | AUD 2,30 | AUD 2,32 | AUD 2,25 | 847,52K |
| 2026-07-02 | AUD 2,29 | -%0,43 | AUD 2,34 | AUD 2,34 | AUD 2,24 | 1,37M |
| 2026-07-01 | AUD 2,30 | -%1,29 | AUD 2,33 | AUD 2,34 | AUD 2,28 | 1,07M |
| 2026-06-30 | AUD 2,33 | -%1,69 | AUD 2,36 | AUD 2,39 | AUD 2,27 | 2,00M |
| 2026-06-29 | AUD 2,37 | -%0,84 | AUD 2,40 | AUD 2,41 | AUD 2,35 | 851,75K |
| 2026-06-26 | AUD 2,39 | -%0,42 | AUD 2,36 | AUD 2,42 | AUD 2,35 | 1,65M |
| 2026-06-25 | AUD 2,40 | -%1,64 | AUD 2,42 | AUD 2,44 | AUD 2,37 | 1,16M |
| 2026-06-24 | AUD 2,44 | +%0,41 | AUD 2,47 | AUD 2,47 | AUD 2,40 | 1,07M |
| 2026-06-23 | AUD 2,43 | -%1,62 | AUD 2,56 | AUD 2,56 | AUD 2,43 | 1,13M |
| 2026-06-22 | AUD 2,47 | +%0,41 | AUD 2,45 | AUD 2,48 | AUD 2,42 | 897,04K |
| 2026-06-19 | AUD 2,46 | -%2,38 | AUD 2,50 | AUD 2,51 | AUD 2,44 | 3,89M |
| 2026-06-18 | AUD 2,52 | -%2,70 | AUD 2,62 | AUD 2,62 | AUD 2,52 | 1,03M |
| 2026-06-17 | AUD 2,59 | -%2,26 | AUD 2,65 | AUD 2,65 | AUD 2,51 | 1,59M |
| 2026-06-16 | AUD 2,65 | -%1,12 | AUD 2,66 | AUD 2,67 | AUD 2,60 | 1,44M |
| 2026-06-15 | AUD 2,68 | -%0,37 | AUD 2,72 | AUD 2,77 | AUD 2,64 | 1,42M |
| 2026-06-12 | AUD 2,69 | -%0,37 | AUD 2,70 | AUD 2,74 | AUD 2,65 | 1,18M |
| 2026-06-11 | AUD 2,70 | +%0,37 | AUD 2,69 | AUD 2,70 | AUD 2,64 | 1,10M |
| 2026-06-10 | AUD 2,69 | -%2,54 | AUD 2,75 | AUD 2,75 | AUD 2,63 | 2,09M |
| 2026-06-09 | AUD 2,76 | -%4,17 | AUD 2,79 | AUD 2,82 | AUD 2,74 | 1,75M |
| 2026-06-05 | AUD 2,88 | -%2,37 | AUD 2,94 | AUD 2,94 | AUD 2,83 | 1,72M |
| 2026-06-04 | AUD 2,95 | +%3,15 | AUD 2,81 | AUD 2,96 | AUD 2,75 | 2,79M |
| 2026-06-03 | AUD 2,86 | +%3,25 | AUD 2,79 | AUD 2,86 | AUD 2,74 | 2,11M |
| 2026-06-02 | AUD 2,77 | -%3,48 | AUD 2,84 | AUD 2,89 | AUD 2,73 | 1,75M |
| 2026-06-01 | AUD 2,87 | +%4,36 | AUD 2,71 | AUD 2,87 | AUD 2,64 | 3,52M |
| 2026-05-29 | AUD 2,75 | +%4,56 | AUD 2,72 | AUD 2,75 | AUD 2,66 | 4,43M |
| 2026-05-28 | AUD 2,63 | +%1,94 | AUD 2,56 | AUD 2,66 | AUD 2,53 | 3,48M |