Washington H. Soul Pattinson and Company Limited SOL
ASX · Avustralya · Finans
AUD 45,23-0,51 (-%1,11)
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 45,07 | -%1,46 | AUD 45,50 | AUD 45,59 | AUD 44,81 | 262,38K |
| 2026-10-01 | AUD 45,74 | -%4,23 | AUD 47,18 | AUD 47,47 | AUD 45,72 | 1,23M |
| 2026-09-30 | AUD 47,76 | +%1,75 | AUD 46,54 | AUD 47,76 | AUD 46,40 | 700,66K |
| 2026-09-29 | AUD 46,94 | -%0,45 | AUD 47,09 | AUD 47,58 | AUD 46,35 | 660,06K |
| 2026-09-28 | AUD 47,15 | +%1,46 | AUD 46,87 | AUD 48,20 | AUD 46,77 | 701,32K |
| 2026-09-25 | AUD 46,47 | -%3,85 | AUD 47,94 | AUD 48,10 | AUD 46,00 | 639,05K |
| 2026-09-24 | AUD 48,33 | +%6,20 | AUD 45,08 | AUD 49,43 | AUD 45,08 | 1,35M |
| 2026-09-23 | AUD 45,51 | +%0,20 | AUD 45,36 | AUD 45,52 | AUD 44,62 | 389,46K |
| 2026-09-22 | AUD 45,42 | -%0,31 | AUD 45,74 | AUD 45,89 | AUD 45,28 | 327,92K |
| 2026-09-21 | AUD 45,56 | +%1,06 | AUD 44,95 | AUD 45,67 | AUD 44,83 | 398,96K |
| 2026-09-18 | AUD 45,08 | +%1,71 | AUD 44,31 | AUD 45,27 | AUD 44,15 | 1,46M |
| 2026-09-17 | AUD 44,32 | +%0,84 | AUD 45,10 | AUD 45,10 | AUD 43,86 | 931,82K |
| 2026-09-16 | AUD 43,95 | +%0,43 | AUD 43,76 | AUD 44,13 | AUD 43,38 | 468,70K |
| 2026-09-15 | AUD 43,76 | -%0,21 | AUD 44,18 | AUD 44,18 | AUD 43,45 | 419,63K |
| 2026-09-14 | AUD 43,85 | -%0,23 | AUD 43,99 | AUD 44,27 | AUD 43,82 | 358,22K |
| 2026-09-11 | AUD 43,95 | -%0,20 | AUD 43,98 | AUD 44,25 | AUD 43,63 | 346,65K |
| 2026-09-10 | AUD 44,04 | -%0,61 | AUD 43,98 | AUD 44,30 | AUD 43,50 | 595,79K |
| 2026-09-09 | AUD 44,31 | +%0,45 | AUD 44,10 | AUD 44,59 | AUD 43,99 | 544,49K |
| 2026-09-08 | AUD 44,11 | -%0,76 | AUD 44,50 | AUD 44,79 | AUD 44,11 | 335,17K |
| 2026-09-07 | AUD 44,45 | +%0,52 | AUD 44,30 | AUD 44,65 | AUD 44,08 | 265,40K |
| 2026-09-04 | AUD 44,22 | +%0,07 | AUD 44,17 | AUD 44,59 | AUD 44,04 | 441,84K |
| 2026-09-03 | AUD 44,19 | -%0,23 | AUD 44,41 | AUD 44,67 | AUD 44,10 | 319,76K |
| 2026-09-02 | AUD 44,29 | -%0,38 | AUD 44,45 | AUD 44,72 | AUD 44,05 | 334,40K |
| 2026-09-01 | AUD 44,46 | -%0,04 | AUD 44,40 | AUD 44,81 | AUD 44,08 | 411,77K |
| 2026-08-31 | AUD 44,48 | +%0,34 | AUD 44,43 | AUD 44,73 | AUD 44,05 | 787,21K |
| 2026-08-28 | AUD 44,33 | +%1,30 | AUD 44,02 | AUD 44,55 | AUD 43,98 | 368,86K |
| 2026-08-27 | AUD 43,76 | -%1,24 | AUD 44,30 | AUD 44,44 | AUD 43,60 | 396,18K |
| 2026-08-26 | AUD 44,31 | -%1,31 | AUD 44,90 | AUD 45,29 | AUD 44,28 | 547,99K |
| 2026-08-25 | AUD 44,90 | +%1,24 | AUD 44,20 | AUD 45,15 | AUD 44,18 | 279,38K |
| 2026-08-24 | AUD 44,35 | -%0,07 | AUD 44,37 | AUD 44,68 | AUD 43,92 | 468,34K |
| 2026-08-21 | AUD 44,38 | +%0,07 | AUD 44,21 | AUD 44,47 | AUD 43,89 | 379,76K |
| 2026-08-20 | AUD 44,35 | -%1,84 | AUD 44,97 | AUD 45,31 | AUD 43,94 | 542,06K |
| 2026-08-19 | AUD 45,18 | -%0,31 | AUD 45,35 | AUD 45,40 | AUD 44,94 | 370,53K |
| 2026-08-18 | AUD 45,32 | -%0,68 | AUD 45,22 | AUD 45,71 | AUD 44,70 | 314,06K |
| 2026-08-17 | AUD 45,63 | -%1,93 | AUD 46,53 | AUD 46,84 | AUD 45,33 | 477,51K |
| 2026-08-14 | AUD 46,53 | -%0,26 | AUD 46,82 | AUD 46,82 | AUD 46,40 | 503,82K |
| 2026-08-13 | AUD 46,65 | +%0,73 | AUD 46,40 | AUD 46,77 | AUD 46,10 | 312,35K |
| 2026-08-12 | AUD 46,31 | -%1,30 | AUD 46,70 | AUD 46,92 | AUD 46,12 | 308,77K |
| 2026-08-11 | AUD 46,92 | +%0,45 | AUD 46,74 | AUD 47,16 | AUD 46,71 | 482,03K |
| 2026-08-10 | AUD 46,71 | -%0,06 | AUD 46,65 | AUD 46,72 | AUD 45,87 | 378,45K |
| 2026-08-07 | AUD 46,74 | +%0,19 | AUD 46,95 | AUD 47,11 | AUD 46,70 | 412,23K |
| 2026-08-06 | AUD 46,65 | +%0,17 | AUD 46,55 | AUD 46,91 | AUD 46,25 | 570,95K |
| 2026-08-05 | AUD 46,57 | +%0,91 | AUD 46,29 | AUD 46,67 | AUD 45,79 | 363,43K |
| 2026-08-04 | AUD 46,15 | +%1,16 | AUD 45,62 | AUD 46,42 | AUD 45,58 | 595,73K |
| 2026-08-03 | AUD 45,62 | -%1,32 | AUD 46,29 | AUD 46,32 | AUD 45,15 | 321,77K |
| 2026-07-31 | AUD 46,23 | +%0,54 | AUD 46,10 | AUD 46,67 | AUD 45,97 | 473,86K |
| 2026-07-30 | AUD 45,98 | -%0,24 | AUD 46,00 | AUD 46,07 | AUD 45,32 | 422,83K |
| 2026-07-29 | AUD 46,09 | +%1,56 | AUD 45,70 | AUD 46,25 | AUD 45,54 | 643,44K |
| 2026-07-28 | AUD 45,38 | -%1,09 | AUD 45,75 | AUD 45,77 | AUD 45,21 | 455,18K |
| 2026-07-27 | AUD 45,88 | +%0,90 | AUD 45,93 | AUD 46,11 | AUD 45,67 | 378,97K |
| 2026-07-24 | AUD 45,47 | -%0,33 | AUD 45,62 | AUD 45,97 | AUD 45,09 | 446,06K |
| 2026-07-23 | AUD 45,62 | -%0,65 | AUD 46,03 | AUD 46,57 | AUD 45,62 | 479,95K |
| 2026-07-22 | AUD 45,92 | -%0,61 | AUD 46,14 | AUD 46,47 | AUD 45,60 | 394,24K |
| 2026-07-21 | AUD 46,20 | +%1,27 | AUD 45,23 | AUD 46,45 | AUD 45,14 | 440,09K |
| 2026-07-20 | AUD 45,62 | -%1,15 | AUD 46,30 | AUD 46,73 | AUD 45,54 | 438,24K |
| 2026-07-17 | AUD 46,15 | +%1,45 | AUD 45,20 | AUD 46,22 | AUD 44,56 | 910,74K |
| 2026-07-16 | AUD 45,49 | +%3,32 | AUD 44,50 | AUD 45,70 | AUD 44,15 | 1,00M |
| 2026-07-15 | AUD 44,03 | +%0,69 | AUD 43,88 | AUD 44,30 | AUD 43,75 | 311,59K |
| 2026-07-14 | AUD 43,73 | -%0,82 | AUD 43,85 | AUD 44,05 | AUD 43,56 | 306,57K |
| 2026-07-13 | AUD 44,09 | +%0,16 | AUD 44,02 | AUD 44,50 | AUD 43,79 | 269,19K |
| 2026-07-10 | AUD 44,02 | -%0,09 | AUD 43,95 | AUD 44,23 | AUD 43,64 | 639,55K |
| 2026-07-09 | AUD 44,06 | +%0,27 | AUD 43,95 | AUD 44,06 | AUD 43,32 | 345,81K |
| 2026-07-08 | AUD 43,94 | -%0,57 | AUD 43,90 | AUD 44,49 | AUD 43,04 | 521,48K |
| 2026-07-07 | AUD 44,19 | -%1,95 | AUD 45,45 | AUD 45,48 | AUD 44,01 | 480,84K |
| 2026-07-06 | AUD 45,07 | -%0,95 | AUD 45,41 | AUD 45,67 | AUD 44,60 | 390,42K |
| 2026-07-03 | AUD 45,50 | +%1,56 | AUD 44,86 | AUD 45,54 | AUD 44,75 | 311,82K |
| 2026-07-02 | AUD 44,80 | -%0,86 | AUD 44,76 | AUD 45,22 | AUD 44,54 | 563,03K |
| 2026-07-01 | AUD 45,19 | -%2,08 | AUD 46,15 | AUD 46,44 | AUD 44,72 | 614,48K |
| 2026-06-30 | AUD 46,15 | +%1,12 | AUD 45,96 | AUD 46,79 | AUD 45,83 | 561,22K |
| 2026-06-29 | AUD 45,64 | +%0,46 | AUD 45,50 | AUD 45,64 | AUD 45,12 | 393,03K |
| 2026-06-26 | AUD 45,43 | +%0,89 | AUD 45,45 | AUD 45,64 | AUD 45,00 | 634,21K |
| 2026-06-25 | AUD 45,03 | -%0,27 | AUD 45,15 | AUD 45,29 | AUD 44,62 | 581,98K |
| 2026-06-24 | AUD 45,15 | %0,00 | AUD 45,16 | AUD 45,60 | AUD 45,09 | 719,77K |
| 2026-06-23 | AUD 45,15 | +%1,94 | AUD 44,34 | AUD 45,53 | AUD 44,20 | 531,66K |
| 2026-06-22 | AUD 44,29 | +%0,29 | AUD 44,20 | AUD 44,82 | AUD 44,09 | 401,96K |
| 2026-06-19 | AUD 44,16 | -%0,63 | AUD 44,39 | AUD 44,40 | AUD 43,06 | 1,54M |
| 2026-06-18 | AUD 44,44 | +%0,77 | AUD 44,52 | AUD 45,36 | AUD 43,94 | 788,04K |
| 2026-06-17 | AUD 44,10 | +%0,62 | AUD 43,83 | AUD 44,44 | AUD 43,68 | 381,78K |
| 2026-06-16 | AUD 43,83 | +%0,53 | AUD 43,56 | AUD 43,83 | AUD 43,17 | 324,77K |
| 2026-06-15 | AUD 43,60 | -%1,71 | AUD 44,54 | AUD 44,59 | AUD 43,60 | 434,50K |
| 2026-06-12 | AUD 44,36 | +%0,96 | AUD 44,15 | AUD 44,66 | AUD 43,83 | 357,59K |
| 2026-06-11 | AUD 43,94 | +%0,85 | AUD 43,49 | AUD 44,10 | AUD 43,13 | 434,00K |
| 2026-06-10 | AUD 43,57 | +%0,76 | AUD 43,27 | AUD 43,85 | AUD 43,20 | 414,00K |
| 2026-06-09 | AUD 43,24 | +%0,77 | AUD 42,95 | AUD 43,46 | AUD 42,93 | 537,16K |
| 2026-06-05 | AUD 42,91 | +%0,23 | AUD 42,95 | AUD 43,12 | AUD 42,52 | 254,83K |
| 2026-06-04 | AUD 42,81 | -%0,88 | AUD 43,19 | AUD 43,50 | AUD 42,81 | 368,85K |
| 2026-06-03 | AUD 43,19 | +%0,37 | AUD 42,92 | AUD 43,44 | AUD 42,57 | 430,69K |
| 2026-06-02 | AUD 43,03 | +%0,23 | AUD 42,60 | AUD 43,07 | AUD 42,22 | 412,72K |
| 2026-06-01 | AUD 42,93 | -%1,31 | AUD 43,50 | AUD 43,50 | AUD 42,33 | 437,26K |
| 2026-05-29 | AUD 43,50 | +%1,92 | AUD 42,90 | AUD 43,50 | AUD 42,55 | 2,17M |