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