Vault Minerals Limited VAU
ASX · Avustralya · Enerji Dışı Mineraller
AUD 5,88-0,12 (-%2,00)
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 5,88 | -%2,00 | AUD 5,83 | AUD 5,95 | AUD 5,82 | 2,85M |
| 2026-09-30 | AUD 6,00 | -%0,99 | AUD 6,13 | AUD 6,17 | AUD 6,00 | 2,75M |
| 2026-09-29 | AUD 6,06 | +%1,34 | AUD 5,91 | AUD 6,06 | AUD 5,83 | 3,14M |
| 2026-09-28 | AUD 5,98 | -%5,83 | AUD 6,25 | AUD 6,37 | AUD 5,98 | 2,29M |
| 2026-09-25 | AUD 6,35 | +%0,79 | AUD 6,26 | AUD 6,42 | AUD 6,22 | 2,86M |
| 2026-09-24 | AUD 6,30 | -%1,56 | AUD 6,18 | AUD 6,35 | AUD 6,18 | 2,79M |
| 2026-09-23 | AUD 6,40 | +%1,91 | AUD 6,49 | AUD 6,54 | AUD 6,36 | 3,87M |
| 2026-09-22 | AUD 6,28 | +%0,16 | AUD 6,32 | AUD 6,41 | AUD 6,25 | 2,62M |
| 2026-09-21 | AUD 6,27 | -%1,10 | AUD 6,27 | AUD 6,36 | AUD 6,21 | 3,24M |
| 2026-09-18 | AUD 6,34 | +%5,49 | AUD 6,20 | AUD 6,34 | AUD 6,18 | 17,02M |
| 2026-09-17 | AUD 6,01 | -%2,44 | AUD 6,12 | AUD 6,12 | AUD 5,94 | 4,66M |
| 2026-09-16 | AUD 6,16 | +%0,65 | AUD 6,07 | AUD 6,18 | AUD 5,94 | 4,67M |
| 2026-09-15 | AUD 6,12 | -%3,16 | AUD 6,20 | AUD 6,26 | AUD 6,07 | 4,55M |
| 2026-09-14 | AUD 6,32 | -%0,78 | AUD 6,33 | AUD 6,44 | AUD 6,26 | 4,28M |
| 2026-09-11 | AUD 6,37 | -%2,60 | AUD 6,31 | AUD 6,38 | AUD 6,19 | 3,41M |
| 2026-09-10 | AUD 6,54 | -%0,46 | AUD 6,55 | AUD 6,64 | AUD 6,45 | 6,03M |
| 2026-09-09 | AUD 6,57 | -%1,05 | AUD 6,50 | AUD 6,59 | AUD 6,48 | 5,02M |
| 2026-09-08 | AUD 6,64 | -%0,75 | AUD 6,78 | AUD 6,78 | AUD 6,60 | 3,97M |
| 2026-09-07 | AUD 6,69 | -%1,33 | AUD 6,75 | AUD 6,76 | AUD 6,65 | 5,69M |
| 2026-09-04 | AUD 6,78 | %0,00 | AUD 6,90 | AUD 6,96 | AUD 6,74 | 4,59M |
| 2026-09-03 | AUD 6,78 | +%2,26 | AUD 6,75 | AUD 6,89 | AUD 6,70 | 7,13M |
| 2026-09-02 | AUD 6,63 | -%1,78 | AUD 6,48 | AUD 6,67 | AUD 6,42 | 4,93M |
| 2026-09-01 | AUD 6,75 | +%1,20 | AUD 6,73 | AUD 6,88 | AUD 6,70 | 4,15M |
| 2026-08-31 | AUD 6,67 | -%3,75 | AUD 6,62 | AUD 6,78 | AUD 6,56 | 6,33M |
| 2026-08-28 | AUD 6,93 | +%2,21 | AUD 6,82 | AUD 7,04 | AUD 6,79 | 5,11M |
| 2026-08-27 | AUD 6,78 | -%3,00 | AUD 6,83 | AUD 6,93 | AUD 6,74 | 5,61M |
| 2026-08-26 | AUD 6,99 | +%0,58 | AUD 7,00 | AUD 7,16 | AUD 6,99 | 6,74M |
| 2026-08-25 | AUD 6,95 | +%0,29 | AUD 6,91 | AUD 7,06 | AUD 6,89 | 7,29M |
| 2026-08-24 | AUD 6,93 | +%2,21 | AUD 6,85 | AUD 6,99 | AUD 6,70 | 8,06M |
| 2026-08-21 | AUD 6,78 | +%4,47 | AUD 6,56 | AUD 6,78 | AUD 6,56 | 12,28M |
| 2026-08-20 | AUD 6,49 | +%9,08 | AUD 6,30 | AUD 6,60 | AUD 6,30 | 12,45M |
| 2026-08-19 | AUD 5,95 | -%0,67 | AUD 5,87 | AUD 6,06 | AUD 5,83 | 4,37M |
| 2026-08-18 | AUD 5,99 | -%2,28 | AUD 6,10 | AUD 6,16 | AUD 5,99 | 7,48M |
| 2026-08-17 | AUD 6,13 | +%3,72 | AUD 6,03 | AUD 6,13 | AUD 5,97 | 6,16M |
| 2026-08-14 | AUD 5,91 | -%2,48 | AUD 5,92 | AUD 5,96 | AUD 5,81 | 4,59M |
| 2026-08-13 | AUD 6,06 | -%0,66 | AUD 6,12 | AUD 6,22 | AUD 6,02 | 7,77M |
| 2026-08-12 | AUD 6,10 | +%0,49 | AUD 6,04 | AUD 6,15 | AUD 5,95 | 3,71M |
| 2026-08-11 | AUD 6,07 | +%0,83 | AUD 6,06 | AUD 6,22 | AUD 6,05 | 5,05M |
| 2026-08-10 | AUD 6,02 | +%3,08 | AUD 5,98 | AUD 6,03 | AUD 5,78 | 6,24M |
| 2026-08-07 | AUD 5,84 | +%5,42 | AUD 5,56 | AUD 5,86 | AUD 5,56 | 8,15M |
| 2026-08-06 | AUD 5,54 | +%4,53 | AUD 5,53 | AUD 5,70 | AUD 5,53 | 8,39M |
| 2026-08-05 | AUD 5,30 | +%7,72 | AUD 5,00 | AUD 5,33 | AUD 4,95 | 8,63M |
| 2026-08-04 | AUD 4,92 | +%1,23 | AUD 4,94 | AUD 5,00 | AUD 4,83 | 4,74M |
| 2026-08-03 | AUD 4,86 | +%1,89 | AUD 4,75 | AUD 4,92 | AUD 4,74 | 2,70M |
| 2026-07-31 | AUD 4,77 | +%1,49 | AUD 4,95 | AUD 4,99 | AUD 4,77 | 4,27M |
| 2026-07-30 | AUD 4,70 | -%5,05 | AUD 5,05 | AUD 5,05 | AUD 4,63 | 4,91M |
| 2026-07-29 | AUD 4,95 | -%1,59 | AUD 5,05 | AUD 5,06 | AUD 4,93 | 7,63M |
| 2026-07-28 | AUD 5,03 | -%1,18 | AUD 4,99 | AUD 5,07 | AUD 4,95 | 6,88M |
| 2026-07-27 | AUD 5,09 | +%4,95 | AUD 5,05 | AUD 5,23 | AUD 5,04 | 4,39M |
| 2026-07-24 | AUD 4,85 | -%4,53 | AUD 4,98 | AUD 5,03 | AUD 4,80 | 4,06M |
| 2026-07-23 | AUD 5,08 | +%0,40 | AUD 5,10 | AUD 5,23 | AUD 5,08 | 4,66M |
| 2026-07-22 | AUD 5,06 | +%4,98 | AUD 4,90 | AUD 5,10 | AUD 4,87 | 6,86M |
| 2026-07-21 | AUD 4,82 | +%4,78 | AUD 4,68 | AUD 4,84 | AUD 4,59 | 8,11M |
| 2026-07-20 | AUD 4,60 | -%0,43 | AUD 4,60 | AUD 4,78 | AUD 4,53 | 5,61M |
| 2026-07-17 | AUD 4,62 | -%6,67 | AUD 4,82 | AUD 4,85 | AUD 4,62 | 7,86M |
| 2026-07-16 | AUD 4,95 | +%1,23 | AUD 4,86 | AUD 5,00 | AUD 4,86 | 8,50M |
| 2026-07-15 | AUD 4,89 | -%1,81 | AUD 5,00 | AUD 5,05 | AUD 4,88 | 8,40M |
| 2026-07-14 | AUD 4,98 | +%1,43 | AUD 4,86 | AUD 4,99 | AUD 4,80 | 6,46M |
| 2026-07-13 | AUD 4,91 | +%0,82 | AUD 4,77 | AUD 4,95 | AUD 4,75 | 5,69M |
| 2026-07-10 | AUD 4,87 | +%3,18 | AUD 4,80 | AUD 4,92 | AUD 4,73 | 3,46M |
| 2026-07-09 | AUD 4,72 | -%2,07 | AUD 4,74 | AUD 4,78 | AUD 4,66 | 8,05M |
| 2026-07-08 | AUD 4,82 | -%3,21 | AUD 4,86 | AUD 4,88 | AUD 4,71 | 5,14M |
| 2026-07-07 | AUD 4,98 | -%2,16 | AUD 5,09 | AUD 5,16 | AUD 4,96 | 6,22M |
| 2026-07-06 | AUD 5,09 | +%11,62 | AUD 5,06 | AUD 5,19 | AUD 4,90 | 11,96M |
| 2026-07-03 | AUD 4,56 | +%8,06 | AUD 4,42 | AUD 4,59 | AUD 4,38 | 3,95M |
| 2026-07-02 | AUD 4,22 | +%2,68 | AUD 4,16 | AUD 4,24 | AUD 4,13 | 5,87M |
| 2026-07-01 | AUD 4,11 | -%1,44 | AUD 4,25 | AUD 4,28 | AUD 4,08 | 4,56M |
| 2026-06-30 | AUD 4,17 | -%7,13 | AUD 4,32 | AUD 4,39 | AUD 4,09 | 6,59M |
| 2026-06-29 | AUD 4,49 | -%1,32 | AUD 4,65 | AUD 4,70 | AUD 4,45 | 4,83M |
| 2026-06-26 | AUD 4,55 | +%2,71 | AUD 4,51 | AUD 4,62 | AUD 4,46 | 7,41M |
| 2026-06-25 | AUD 4,43 | -%3,70 | AUD 4,49 | AUD 4,52 | AUD 4,35 | 3,77M |
| 2026-06-24 | AUD 4,60 | -%3,36 | AUD 4,65 | AUD 4,70 | AUD 4,60 | 6,60M |
| 2026-06-23 | AUD 4,76 | -%2,26 | AUD 4,92 | AUD 4,92 | AUD 4,70 | 4,37M |
| 2026-06-22 | AUD 4,87 | +%1,46 | AUD 4,75 | AUD 4,94 | AUD 4,74 | 4,09M |
| 2026-06-19 | AUD 4,80 | -%5,14 | AUD 4,90 | AUD 4,99 | AUD 4,77 | 45,01M |
| 2026-06-18 | AUD 5,06 | +%1,40 | AUD 4,98 | AUD 5,11 | AUD 4,90 | 13,08M |
| 2026-06-17 | AUD 4,99 | +%5,94 | AUD 4,78 | AUD 4,99 | AUD 4,74 | 11,67M |
| 2026-06-16 | AUD 4,71 | +%2,39 | AUD 4,61 | AUD 4,77 | AUD 4,55 | 12,36M |
| 2026-06-15 | AUD 4,60 | +%14,71 | AUD 4,30 | AUD 4,66 | AUD 4,30 | 7,87M |
| 2026-06-12 | AUD 4,01 | +%4,43 | AUD 4,08 | AUD 4,14 | AUD 4,01 | 4,66M |
| 2026-06-11 | AUD 3,84 | +%1,05 | AUD 3,70 | AUD 3,88 | AUD 3,67 | 9,43M |
| 2026-06-10 | AUD 3,80 | -%5,24 | AUD 3,90 | AUD 3,94 | AUD 3,77 | 5,01M |
| 2026-06-09 | AUD 4,01 | -%3,14 | AUD 3,96 | AUD 4,02 | AUD 3,84 | 5,91M |
| 2026-06-05 | AUD 4,14 | -%2,36 | AUD 4,24 | AUD 4,26 | AUD 4,10 | 1,83M |
| 2026-06-04 | AUD 4,24 | -%3,85 | AUD 4,38 | AUD 4,39 | AUD 4,24 | 2,00M |
| 2026-06-03 | AUD 4,41 | +%0,68 | AUD 4,32 | AUD 4,44 | AUD 4,32 | 3,26M |
| 2026-06-02 | AUD 4,38 | +%3,06 | AUD 4,15 | AUD 4,42 | AUD 4,15 | 4,91M |
| 2026-06-01 | AUD 4,25 | +%1,19 | AUD 4,23 | AUD 4,32 | AUD 4,18 | 4,41M |
| 2026-05-29 | AUD 4,20 | +%3,70 | AUD 4,21 | AUD 4,26 | AUD 4,18 | 6,71M |
| 2026-05-28 | AUD 4,05 | -%7,11 | AUD 4,26 | AUD 4,28 | AUD 4,00 | 4,65M |