SXE Geçmiş veriler - Southern Cross Electrical Engineering Limited | Makkler

SXE Geçmiş veriler - Southern Cross Electrical Engineering Limited | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 4,83	-%1,63	AUD 4,96	AUD 4,96	AUD 4,76	181,05K
2026-10-01	AUD 4,91	%0,00	AUD 4,96	AUD 5,04	AUD 4,86	2,20M
2026-09-30	AUD 4,91	+%2,29	AUD 4,82	AUD 4,95	AUD 4,82	1,26M
2026-09-29	AUD 4,80	-%0,21	AUD 4,79	AUD 4,94	AUD 4,77	1,68M
2026-09-28	AUD 4,81	+%0,84	AUD 4,75	AUD 4,84	AUD 4,74	552,79K
2026-09-25	AUD 4,77	-%3,83	AUD 4,90	AUD 4,96	AUD 4,75	989,43K
2026-09-24	AUD 4,96	+%1,02	AUD 4,88	AUD 4,97	AUD 4,84	3,92M
2026-09-23	AUD 4,91	+%1,45	AUD 4,85	AUD 4,94	AUD 4,73	2,61M
2026-09-22	AUD 4,84	+%5,68	AUD 4,52	AUD 4,84	AUD 4,51	2,09M
2026-09-21	AUD 4,58	+%1,33	AUD 4,46	AUD 4,72	AUD 4,42	2,89M
2026-09-18	AUD 4,52	+%7,62	AUD 4,29	AUD 4,52	AUD 4,26	24,01M
2026-09-17	AUD 4,20	+%3,45	AUD 4,04	AUD 4,22	AUD 4,04	2,00M
2026-09-16	AUD 4,06	+%0,25	AUD 4,05	AUD 4,12	AUD 4,00	1,67M
2026-09-15	AUD 4,05	-%0,25	AUD 4,04	AUD 4,07	AUD 3,95	2,56M
2026-09-14	AUD 4,06	-%4,69	AUD 4,12	AUD 4,15	AUD 3,86	2,26M
2026-09-11	AUD 4,26	-%2,07	AUD 4,34	AUD 4,37	AUD 4,22	1,24M
2026-09-10	AUD 4,35	-%4,19	AUD 4,56	AUD 4,57	AUD 4,35	1,13M
2026-09-09	AUD 4,54	+%4,37	AUD 4,43	AUD 4,63	AUD 4,40	1,90M
2026-09-08	AUD 4,35	+%1,40	AUD 4,31	AUD 4,45	AUD 4,27	1,61M
2026-09-07	AUD 4,29	+%2,88	AUD 4,20	AUD 4,42	AUD 4,20	1,36M
2026-09-04	AUD 4,17	+%1,71	AUD 4,20	AUD 4,25	AUD 4,09	1,49M
2026-09-03	AUD 4,10	+%0,99	AUD 4,10	AUD 4,24	AUD 4,08	1,53M
2026-09-02	AUD 4,06	-%3,10	AUD 4,21	AUD 4,24	AUD 4,06	1,23M
2026-09-01	AUD 4,19	+%1,21	AUD 4,15	AUD 4,21	AUD 4,08	880,52K
2026-08-31	AUD 4,14	-%3,72	AUD 4,32	AUD 4,32	AUD 4,14	9,87M
2026-08-28	AUD 4,30	-%4,44	AUD 4,51	AUD 4,53	AUD 4,22	1,77M
2026-08-27	AUD 4,50	+%0,90	AUD 4,45	AUD 4,57	AUD 4,36	911,81K
2026-08-26	AUD 4,46	+%2,76	AUD 4,35	AUD 4,54	AUD 4,33	1,22M
2026-08-25	AUD 4,34	-%5,24	AUD 4,61	AUD 4,66	AUD 4,33	1,26M
2026-08-24	AUD 4,58	-%2,76	AUD 4,71	AUD 4,81	AUD 4,57	1,07M
2026-08-21	AUD 4,71	-%0,21	AUD 4,71	AUD 4,79	AUD 4,58	1,18M
2026-08-20	AUD 4,72	+%5,36	AUD 4,57	AUD 4,72	AUD 4,40	1,87M
2026-08-19	AUD 4,48	-%3,66	AUD 4,51	AUD 4,61	AUD 4,18	2,10M
2026-08-18	AUD 4,65	+%0,22	AUD 4,66	AUD 4,80	AUD 4,61	935,77K
2026-08-17	AUD 4,64	-%2,32	AUD 4,70	AUD 4,91	AUD 4,64	1,07M
2026-08-14	AUD 4,75	+%4,40	AUD 4,55	AUD 4,82	AUD 4,50	1,23M
2026-08-13	AUD 4,55	+%0,22	AUD 4,57	AUD 4,70	AUD 4,52	698,35K
2026-08-12	AUD 4,54	+%2,71	AUD 4,38	AUD 4,72	AUD 4,37	1,62M
2026-08-11	AUD 4,42	+%2,31	AUD 4,36	AUD 4,45	AUD 4,27	935,47K
2026-08-10	AUD 4,32	-%3,79	AUD 4,48	AUD 4,52	AUD 4,29	787,97K
2026-08-07	AUD 4,49	-%1,75	AUD 4,58	AUD 4,58	AUD 4,46	924,29K
2026-08-06	AUD 4,57	-%0,44	AUD 4,55	AUD 4,63	AUD 4,47	834,55K
2026-08-05	AUD 4,59	+%2,23	AUD 4,45	AUD 4,62	AUD 4,45	1,11M
2026-08-04	AUD 4,49	+%2,51	AUD 4,44	AUD 4,52	AUD 4,36	1,04M
2026-08-03	AUD 4,38	+%1,15	AUD 4,27	AUD 4,49	AUD 4,24	694,88K
2026-07-31	AUD 4,33	+%7,98	AUD 4,10	AUD 4,38	AUD 4,10	1,40M
2026-07-30	AUD 4,01	-%0,25	AUD 3,90	AUD 4,06	AUD 3,90	2,33M
2026-07-29	AUD 4,02	-%5,85	AUD 4,27	AUD 4,30	AUD 3,95	2,86M
2026-07-28	AUD 4,27	-%6,97	AUD 4,55	AUD 4,59	AUD 4,20	1,83M
2026-07-27	AUD 4,59	-%0,43	AUD 4,62	AUD 4,67	AUD 4,52	723,61K
2026-07-24	AUD 4,61	-%1,50	AUD 4,65	AUD 4,70	AUD 4,54	795,18K
2026-07-23	AUD 4,68	-%0,43	AUD 4,75	AUD 4,82	AUD 4,68	2,06M
2026-07-22	AUD 4,70	+%1,95	AUD 4,66	AUD 4,82	AUD 4,62	704,47K
2026-07-21	AUD 4,61	+%3,83	AUD 4,45	AUD 4,67	AUD 4,38	2,90M
2026-07-20	AUD 4,44	+%2,07	AUD 4,35	AUD 4,45	AUD 4,31	1,10M
2026-07-17	AUD 4,35	-%7,45	AUD 4,55	AUD 4,59	AUD 4,33	1,55M
2026-07-16	AUD 4,70	-%2,08	AUD 4,79	AUD 4,79	AUD 4,66	1,09M
2026-07-15	AUD 4,80	+%5,49	AUD 4,55	AUD 4,84	AUD 4,55	2,71M
2026-07-14	AUD 4,55	-%0,22	AUD 4,50	AUD 4,60	AUD 4,46	2,14M
2026-07-13	AUD 4,56	+%2,24	AUD 4,46	AUD 4,61	AUD 4,43	1,68M
2026-07-10	AUD 4,46	+%1,83	AUD 4,40	AUD 4,52	AUD 4,39	1,61M
2026-07-09	AUD 4,38	+%3,55	AUD 4,22	AUD 4,42	AUD 4,22	3,34M
2026-07-08	AUD 4,23	-%3,64	AUD 4,30	AUD 4,34	AUD 4,19	1,19M
2026-07-07	AUD 4,39	+%1,39	AUD 4,40	AUD 4,45	AUD 4,30	1,79M
2026-07-06	AUD 4,33	-%1,59	AUD 4,42	AUD 4,44	AUD 4,18	1,39M
2026-07-03	AUD 4,40	-%2,65	AUD 4,44	AUD 4,49	AUD 4,36	1,06M
2026-07-02	AUD 4,52	-%1,53	AUD 4,59	AUD 4,59	AUD 4,36	2,60M
2026-07-01	AUD 4,59	-%5,56	AUD 4,89	AUD 4,91	AUD 4,54	1,71M
2026-06-30	AUD 4,86	+%1,89	AUD 4,80	AUD 4,92	AUD 4,74	1,66M
2026-06-29	AUD 4,77	+%1,27	AUD 4,66	AUD 4,78	AUD 4,58	1,50M
2026-06-26	AUD 4,71	-%1,67	AUD 4,75	AUD 4,76	AUD 4,62	814,95K
2026-06-25	AUD 4,79	+%0,21	AUD 4,80	AUD 4,85	AUD 4,69	930,06K
2026-06-24	AUD 4,78	%0,00	AUD 4,73	AUD 4,78	AUD 4,65	1,35M
2026-06-23	AUD 4,78	-%1,04	AUD 4,87	AUD 4,92	AUD 4,73	1,10M
2026-06-22	AUD 4,83	+%5,00	AUD 4,67	AUD 4,95	AUD 4,61	2,64M
2026-06-19	AUD 4,60	-%0,22	AUD 4,60	AUD 4,71	AUD 4,48	3,14M
2026-06-18	AUD 4,61	-%0,43	AUD 4,60	AUD 4,61	AUD 4,46	2,99M
2026-06-17	AUD 4,63	-%3,94	AUD 4,85	AUD 4,97	AUD 4,57	2,59M
2026-06-16	AUD 4,82	+%19,90	AUD 4,48	AUD 4,84	AUD 4,40	9,32M
2026-06-15	AUD 4,02	%0,00	AUD 4,02	AUD 4,02	AUD 4,02	0
2026-06-12	AUD 4,02	+%0,75	AUD 4,00	AUD 4,05	AUD 3,96	560,71K
2026-06-11	AUD 3,99	-%4,32	AUD 4,09	AUD 4,10	AUD 3,81	1,56M
2026-06-10	AUD 4,17	-%0,48	AUD 4,25	AUD 4,25	AUD 4,10	615,86K
2026-06-09	AUD 4,19	+%0,48	AUD 4,00	AUD 4,19	AUD 3,86	773,81K
2026-06-05	AUD 4,17	-%2,34	AUD 4,27	AUD 4,28	AUD 4,16	219,33K
2026-06-04	AUD 4,27	+%2,64	AUD 4,16	AUD 4,32	AUD 4,13	1,11M
2026-06-03	AUD 4,16	-%1,89	AUD 4,24	AUD 4,24	AUD 4,11	567,50K
2026-06-02	AUD 4,24	+%4,69	AUD 4,08	AUD 4,24	AUD 4,00	1,67M
2026-06-01	AUD 4,05	-%0,49	AUD 4,10	AUD 4,15	AUD 4,01	355,04K
2026-05-29	AUD 4,07	-%0,49	AUD 4,11	AUD 4,15	AUD 4,07	469,24K