Servcorp Limited SRV
ASX · Avustralya · Finans
AUD 5,62+0,06 (+%1,08)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 5,61 | +%0,90 | AUD 5,66 | AUD 5,69 | AUD 5,57 | 14,73K |
| 2026-10-01 | AUD 5,56 | -%3,30 | AUD 5,73 | AUD 5,73 | AUD 5,53 | 138,93K |
| 2026-09-30 | AUD 5,75 | +%3,98 | AUD 5,53 | AUD 5,75 | AUD 5,51 | 57,63K |
| 2026-09-29 | AUD 5,53 | %0,00 | AUD 5,51 | AUD 5,54 | AUD 5,49 | 73,66K |
| 2026-09-28 | AUD 5,53 | -%2,98 | AUD 5,65 | AUD 5,68 | AUD 5,53 | 77,58K |
| 2026-09-25 | AUD 5,70 | -%1,04 | AUD 5,79 | AUD 5,79 | AUD 5,64 | 45,46K |
| 2026-09-24 | AUD 5,76 | -%0,52 | AUD 5,80 | AUD 5,80 | AUD 5,68 | 30,75K |
| 2026-09-23 | AUD 5,79 | +%3,39 | AUD 5,60 | AUD 5,82 | AUD 5,60 | 126,91K |
| 2026-09-22 | AUD 5,60 | -%1,23 | AUD 5,80 | AUD 5,80 | AUD 5,57 | 185,95K |
| 2026-09-21 | AUD 5,67 | -%0,53 | AUD 5,76 | AUD 5,76 | AUD 5,60 | 149,61K |
| 2026-09-18 | AUD 5,70 | -%1,55 | AUD 5,83 | AUD 5,86 | AUD 5,70 | 600,44K |
| 2026-09-17 | AUD 5,79 | -%0,34 | AUD 5,82 | AUD 5,84 | AUD 5,77 | 164,92K |
| 2026-09-16 | AUD 5,81 | -%3,81 | AUD 6,06 | AUD 6,06 | AUD 5,71 | 593,00K |
| 2026-09-15 | AUD 6,04 | -%0,98 | AUD 6,04 | AUD 6,18 | AUD 5,99 | 231,88K |
| 2026-09-14 | AUD 6,10 | -%0,33 | AUD 6,12 | AUD 6,12 | AUD 6,02 | 91,01K |
| 2026-09-11 | AUD 6,12 | -%0,16 | AUD 6,19 | AUD 6,19 | AUD 6,03 | 60,81K |
| 2026-09-10 | AUD 6,13 | -%0,33 | AUD 6,18 | AUD 6,18 | AUD 6,03 | 194,58K |
| 2026-09-09 | AUD 6,15 | +%0,99 | AUD 6,12 | AUD 6,23 | AUD 6,00 | 205,61K |
| 2026-09-08 | AUD 6,09 | -%0,98 | AUD 6,15 | AUD 6,22 | AUD 6,08 | 24,68K |
| 2026-09-07 | AUD 6,15 | -%1,44 | AUD 6,30 | AUD 6,30 | AUD 6,14 | 54,51K |
| 2026-09-04 | AUD 6,24 | +%2,63 | AUD 6,18 | AUD 6,28 | AUD 6,12 | 52,63K |
| 2026-09-03 | AUD 6,08 | +%0,33 | AUD 6,17 | AUD 6,17 | AUD 6,00 | 56,78K |
| 2026-09-02 | AUD 6,06 | -%1,14 | AUD 6,20 | AUD 6,20 | AUD 6,06 | 40,04K |
| 2026-09-01 | AUD 6,13 | %0,00 | AUD 6,14 | AUD 6,17 | AUD 6,06 | 28,28K |
| 2026-08-31 | AUD 6,13 | +%0,49 | AUD 6,40 | AUD 6,40 | AUD 6,10 | 22,69K |
| 2026-08-28 | AUD 6,10 | -%0,65 | AUD 6,16 | AUD 6,17 | AUD 6,08 | 75,30K |
| 2026-08-27 | AUD 6,14 | %0,00 | AUD 6,22 | AUD 6,22 | AUD 6,05 | 70,63K |
| 2026-08-26 | AUD 6,14 | +%1,32 | AUD 6,15 | AUD 6,17 | AUD 6,07 | 59,60K |
| 2026-08-25 | AUD 6,06 | +%0,66 | AUD 6,08 | AUD 6,08 | AUD 5,96 | 44,42K |
| 2026-08-24 | AUD 6,02 | -%0,99 | AUD 6,09 | AUD 6,11 | AUD 5,90 | 308,55K |
| 2026-08-21 | AUD 6,08 | -%0,16 | AUD 6,09 | AUD 6,11 | AUD 6,01 | 88,56K |
| 2026-08-20 | AUD 6,09 | -%2,72 | AUD 6,44 | AUD 6,44 | AUD 6,05 | 396,24K |
| 2026-08-19 | AUD 6,26 | -%2,49 | AUD 6,41 | AUD 6,41 | AUD 6,15 | 130,33K |
| 2026-08-18 | AUD 6,42 | %0,00 | AUD 6,45 | AUD 6,45 | AUD 6,40 | 5,29K |
| 2026-08-17 | AUD 6,42 | -%0,77 | AUD 6,54 | AUD 6,54 | AUD 6,39 | 149,96K |
| 2026-08-14 | AUD 6,47 | -%1,37 | AUD 6,55 | AUD 6,61 | AUD 6,47 | 48,20K |
| 2026-08-13 | AUD 6,56 | -%1,20 | AUD 6,65 | AUD 6,68 | AUD 6,56 | 44,57K |
| 2026-08-12 | AUD 6,64 | +%0,76 | AUD 6,59 | AUD 6,81 | AUD 6,59 | 29,16K |
| 2026-08-11 | AUD 6,59 | -%0,90 | AUD 6,80 | AUD 6,81 | AUD 6,52 | 26,53K |
| 2026-08-10 | AUD 6,65 | -%3,34 | AUD 6,91 | AUD 6,91 | AUD 6,59 | 60,79K |
| 2026-08-07 | AUD 6,88 | +%2,08 | AUD 6,74 | AUD 6,88 | AUD 6,68 | 46,01K |
| 2026-08-06 | AUD 6,74 | +%3,37 | AUD 6,51 | AUD 6,75 | AUD 6,51 | 42,83K |
| 2026-08-05 | AUD 6,52 | +%0,62 | AUD 6,60 | AUD 6,61 | AUD 6,47 | 18,16K |
| 2026-08-04 | AUD 6,48 | +%0,31 | AUD 6,51 | AUD 6,53 | AUD 6,47 | 5,59K |
| 2026-08-03 | AUD 6,46 | %0,00 | AUD 6,46 | AUD 6,55 | AUD 6,44 | 17,44K |
| 2026-07-31 | AUD 6,46 | -%1,97 | AUD 6,65 | AUD 6,65 | AUD 6,45 | 45,89K |
| 2026-07-30 | AUD 6,59 | +%1,23 | AUD 6,60 | AUD 6,63 | AUD 6,45 | 14,79K |
| 2026-07-29 | AUD 6,51 | -%0,46 | AUD 6,68 | AUD 6,68 | AUD 6,43 | 29,80K |
| 2026-07-28 | AUD 6,54 | +%3,81 | AUD 6,37 | AUD 6,54 | AUD 6,35 | 50,67K |
| 2026-07-27 | AUD 6,30 | +%0,80 | AUD 6,30 | AUD 6,39 | AUD 6,27 | 107,80K |
| 2026-07-24 | AUD 6,25 | +%2,29 | AUD 6,29 | AUD 6,35 | AUD 6,25 | 146,98K |
| 2026-07-23 | AUD 6,11 | +%0,16 | AUD 6,12 | AUD 6,20 | AUD 6,10 | 44,10K |
| 2026-07-22 | AUD 6,10 | -%0,81 | AUD 6,13 | AUD 6,25 | AUD 6,08 | 61,15K |
| 2026-07-21 | AUD 6,15 | -%0,16 | AUD 6,16 | AUD 6,21 | AUD 6,08 | 57,85K |
| 2026-07-20 | AUD 6,16 | -%2,22 | AUD 6,30 | AUD 6,30 | AUD 6,15 | 116,99K |
| 2026-07-17 | AUD 6,30 | +%0,32 | AUD 6,28 | AUD 6,34 | AUD 6,25 | 40,54K |
| 2026-07-16 | AUD 6,28 | -%0,32 | AUD 6,40 | AUD 6,40 | AUD 6,24 | 13,06K |
| 2026-07-15 | AUD 6,30 | -%1,56 | AUD 6,46 | AUD 6,46 | AUD 6,30 | 45,43K |
| 2026-07-14 | AUD 6,40 | +%2,07 | AUD 6,19 | AUD 6,40 | AUD 6,19 | 13,75K |
| 2026-07-13 | AUD 6,27 | -%2,03 | AUD 6,35 | AUD 6,41 | AUD 6,25 | 136,21K |
| 2026-07-10 | AUD 6,40 | %0,00 | AUD 6,56 | AUD 6,56 | AUD 6,30 | 32,10K |
| 2026-07-09 | AUD 6,40 | +%3,23 | AUD 6,20 | AUD 6,62 | AUD 6,17 | 54,44K |
| 2026-07-08 | AUD 6,20 | -%0,48 | AUD 6,27 | AUD 6,34 | AUD 6,17 | 161,56K |
| 2026-07-07 | AUD 6,23 | -%2,04 | AUD 6,37 | AUD 6,39 | AUD 6,22 | 42,33K |
| 2026-07-06 | AUD 6,36 | -%1,85 | AUD 6,60 | AUD 6,60 | AUD 6,35 | 103,30K |
| 2026-07-03 | AUD 6,48 | %0,00 | AUD 6,68 | AUD 6,75 | AUD 6,47 | 36,13K |
| 2026-07-02 | AUD 6,48 | -%0,77 | AUD 6,51 | AUD 6,53 | AUD 6,46 | 105,85K |
| 2026-07-01 | AUD 6,53 | -%0,46 | AUD 6,55 | AUD 6,70 | AUD 6,53 | 111,35K |
| 2026-06-30 | AUD 6,56 | %0,00 | AUD 6,60 | AUD 6,70 | AUD 6,56 | 16,13K |
| 2026-06-29 | AUD 6,56 | -%2,81 | AUD 6,75 | AUD 6,78 | AUD 6,56 | 75,85K |
| 2026-06-26 | AUD 6,75 | -%0,15 | AUD 6,75 | AUD 6,78 | AUD 6,74 | 26,27K |
| 2026-06-25 | AUD 6,76 | -%1,89 | AUD 6,85 | AUD 6,85 | AUD 6,72 | 23,04K |
| 2026-06-24 | AUD 6,89 | +%2,53 | AUD 6,72 | AUD 6,89 | AUD 6,72 | 11,92K |
| 2026-06-23 | AUD 6,72 | -%1,18 | AUD 6,80 | AUD 6,88 | AUD 6,72 | 12,51K |
| 2026-06-22 | AUD 6,80 | +%0,74 | AUD 6,95 | AUD 6,95 | AUD 6,72 | 26,38K |
| 2026-06-19 | AUD 6,75 | %0,00 | AUD 6,81 | AUD 6,82 | AUD 6,70 | 36,09K |
| 2026-06-18 | AUD 6,75 | -%0,15 | AUD 6,85 | AUD 6,85 | AUD 6,69 | 53,43K |
| 2026-06-17 | AUD 6,76 | +%1,81 | AUD 6,81 | AUD 6,86 | AUD 6,68 | 19,65K |
| 2026-06-16 | AUD 6,64 | -%0,45 | AUD 6,73 | AUD 6,83 | AUD 6,61 | 64,73K |
| 2026-06-15 | AUD 6,67 | +%1,99 | AUD 6,59 | AUD 6,72 | AUD 6,59 | 34,01K |
| 2026-06-12 | AUD 6,54 | +%0,31 | AUD 6,58 | AUD 6,69 | AUD 6,52 | 34,37K |
| 2026-06-11 | AUD 6,52 | -%0,91 | AUD 6,58 | AUD 6,60 | AUD 6,50 | 37,39K |
| 2026-06-10 | AUD 6,58 | %0,00 | AUD 6,58 | AUD 6,72 | AUD 6,58 | 44,87K |
| 2026-06-09 | AUD 6,58 | -%1,79 | AUD 6,69 | AUD 6,70 | AUD 6,49 | 97,21K |
| 2026-06-05 | AUD 6,70 | +%1,67 | AUD 6,62 | AUD 6,74 | AUD 6,59 | 45,71K |
| 2026-06-04 | AUD 6,59 | +%2,33 | AUD 6,43 | AUD 6,66 | AUD 6,40 | 37,20K |
| 2026-06-03 | AUD 6,44 | +%2,22 | AUD 6,35 | AUD 6,60 | AUD 6,33 | 105,35K |
| 2026-06-02 | AUD 6,30 | -%5,55 | AUD 6,58 | AUD 6,61 | AUD 6,22 | 42,34K |
| 2026-06-01 | AUD 6,67 | -%4,03 | AUD 6,67 | AUD 6,67 | AUD 6,67 | 203 |
| 2026-05-29 | AUD 6,95 | +%11,56 | AUD 6,24 | AUD 6,95 | AUD 6,19 | 26,93K |