Vulcan Steel Ltd. VSL
ASX · Avustralya · Dağıtım Hizmetleri
AUD 5,47-0,07 (-%1,26)
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 5,49 | -%0,81 | AUD 5,71 | AUD 5,71 | AUD 5,40 | 4,92K |
| 2026-10-01 | AUD 5,54 | -%1,95 | AUD 5,59 | AUD 5,60 | AUD 5,42 | 16,66K |
| 2026-09-30 | AUD 5,65 | %0,00 | AUD 5,66 | AUD 5,68 | AUD 5,52 | 29,31K |
| 2026-09-29 | AUD 5,65 | +%0,89 | AUD 5,60 | AUD 5,70 | AUD 5,52 | 34,85K |
| 2026-09-28 | AUD 5,60 | +%0,72 | AUD 5,30 | AUD 5,67 | AUD 5,30 | 56,97K |
| 2026-09-25 | AUD 5,56 | -%0,18 | AUD 5,62 | AUD 5,73 | AUD 5,54 | 29,99K |
| 2026-09-24 | AUD 5,57 | -%0,36 | AUD 5,55 | AUD 5,68 | AUD 5,55 | 44,88K |
| 2026-09-23 | AUD 5,59 | -%1,58 | AUD 5,73 | AUD 5,73 | AUD 5,48 | 62,32K |
| 2026-09-22 | AUD 5,68 | +%3,84 | AUD 5,59 | AUD 5,73 | AUD 5,47 | 84,73K |
| 2026-09-21 | AUD 5,47 | +%2,43 | AUD 5,43 | AUD 5,51 | AUD 5,22 | 80,68K |
| 2026-09-18 | AUD 5,34 | +%4,50 | AUD 5,11 | AUD 5,34 | AUD 5,05 | 211,88K |
| 2026-09-17 | AUD 5,11 | +%2,20 | AUD 5,04 | AUD 5,21 | AUD 4,97 | 772,04K |
| 2026-09-16 | AUD 5,00 | +%0,81 | AUD 5,21 | AUD 5,21 | AUD 4,94 | 25,03K |
| 2026-09-15 | AUD 4,96 | -%1,20 | AUD 5,05 | AUD 5,05 | AUD 4,92 | 40,37K |
| 2026-09-14 | AUD 5,02 | +%0,40 | AUD 5,05 | AUD 5,16 | AUD 5,02 | 28,17K |
| 2026-09-11 | AUD 5,00 | -%3,10 | AUD 5,11 | AUD 5,15 | AUD 4,97 | 47,30K |
| 2026-09-10 | AUD 5,16 | %0,00 | AUD 5,16 | AUD 5,25 | AUD 5,05 | 91,04K |
| 2026-09-09 | AUD 5,16 | +%0,19 | AUD 5,23 | AUD 5,23 | AUD 5,05 | 70,61K |
| 2026-09-08 | AUD 5,15 | -%8,36 | AUD 5,57 | AUD 5,61 | AUD 5,14 | 68,78K |
| 2026-09-07 | AUD 5,62 | -%3,93 | AUD 5,84 | AUD 5,84 | AUD 5,62 | 33,45K |
| 2026-09-04 | AUD 5,85 | -%0,68 | AUD 6,01 | AUD 6,03 | AUD 5,85 | 60,24K |
| 2026-09-03 | AUD 5,89 | +%3,15 | AUD 5,58 | AUD 6,02 | AUD 5,58 | 47,70K |
| 2026-09-02 | AUD 5,71 | -%0,35 | AUD 5,68 | AUD 5,74 | AUD 5,44 | 190,48K |
| 2026-09-01 | AUD 5,73 | +%3,06 | AUD 5,56 | AUD 5,84 | AUD 5,55 | 80,40K |
| 2026-08-31 | AUD 5,56 | -%1,07 | AUD 5,51 | AUD 5,56 | AUD 5,33 | 3,58M |
| 2026-08-28 | AUD 5,62 | +%5,05 | AUD 5,50 | AUD 5,62 | AUD 5,35 | 109,81K |
| 2026-08-27 | AUD 5,35 | -%0,93 | AUD 5,34 | AUD 5,42 | AUD 5,26 | 222,77K |
| 2026-08-26 | AUD 5,40 | +%1,89 | AUD 5,01 | AUD 5,45 | AUD 5,01 | 103,93K |
| 2026-08-25 | AUD 5,30 | -%2,93 | AUD 5,30 | AUD 5,30 | AUD 5,01 | 143,13K |
| 2026-08-24 | AUD 5,46 | +%4,00 | AUD 5,31 | AUD 5,46 | AUD 5,13 | 85,50K |
| 2026-08-21 | AUD 5,25 | -%2,05 | AUD 5,38 | AUD 5,38 | AUD 5,23 | 36,10K |
| 2026-08-20 | AUD 5,36 | +%2,10 | AUD 5,23 | AUD 5,42 | AUD 5,22 | 30,96K |
| 2026-08-19 | AUD 5,25 | +%1,55 | AUD 5,08 | AUD 5,29 | AUD 5,03 | 54,81K |
| 2026-08-18 | AUD 5,17 | %0,00 | AUD 5,12 | AUD 5,23 | AUD 5,09 | 45,06K |
| 2026-08-17 | AUD 5,17 | -%0,19 | AUD 5,13 | AUD 5,25 | AUD 5,09 | 17,04K |
| 2026-08-14 | AUD 5,18 | +%1,97 | AUD 5,47 | AUD 5,47 | AUD 5,03 | 69,89K |
| 2026-08-13 | AUD 5,08 | -%1,74 | AUD 5,07 | AUD 5,44 | AUD 5,02 | 49,79K |
| 2026-08-12 | AUD 5,17 | -%6,34 | AUD 5,46 | AUD 5,46 | AUD 5,14 | 102,72K |
| 2026-08-11 | AUD 5,52 | %0,00 | AUD 5,47 | AUD 5,58 | AUD 5,45 | 28,04K |
| 2026-08-10 | AUD 5,52 | -%1,43 | AUD 5,40 | AUD 5,59 | AUD 5,40 | 49,97K |
| 2026-08-07 | AUD 5,60 | +%2,56 | AUD 5,50 | AUD 5,60 | AUD 5,41 | 44,08K |
| 2026-08-06 | AUD 5,46 | +%0,37 | AUD 5,40 | AUD 5,50 | AUD 5,38 | 47,10K |
| 2026-08-05 | AUD 5,44 | -%1,45 | AUD 5,26 | AUD 5,46 | AUD 5,26 | 49,59K |
| 2026-08-04 | AUD 5,52 | +%1,10 | AUD 5,49 | AUD 5,55 | AUD 5,37 | 42,93K |
| 2026-08-03 | AUD 5,46 | +%4,00 | AUD 5,23 | AUD 5,46 | AUD 5,15 | 37,63K |
| 2026-07-31 | AUD 5,25 | +%0,96 | AUD 5,29 | AUD 5,29 | AUD 5,03 | 77,25K |
| 2026-07-30 | AUD 5,20 | -%5,80 | AUD 5,55 | AUD 5,55 | AUD 5,14 | 48,36K |
| 2026-07-29 | AUD 5,52 | +%2,22 | AUD 5,79 | AUD 5,79 | AUD 5,35 | 53,06K |
| 2026-07-28 | AUD 5,40 | +%1,50 | AUD 5,36 | AUD 5,40 | AUD 5,20 | 43,64K |
| 2026-07-27 | AUD 5,32 | +%0,95 | AUD 5,35 | AUD 5,44 | AUD 5,15 | 78,86K |
| 2026-07-24 | AUD 5,27 | -%1,68 | AUD 5,35 | AUD 5,45 | AUD 5,20 | 43,07K |
| 2026-07-23 | AUD 5,36 | +%0,56 | AUD 5,40 | AUD 5,44 | AUD 5,18 | 50,94K |
| 2026-07-22 | AUD 5,33 | +%2,11 | AUD 5,35 | AUD 5,36 | AUD 5,21 | 45,44K |
| 2026-07-21 | AUD 5,22 | +%1,36 | AUD 5,02 | AUD 5,26 | AUD 4,97 | 60,12K |
| 2026-07-20 | AUD 5,15 | +%1,58 | AUD 5,00 | AUD 5,26 | AUD 4,96 | 84,22K |
| 2026-07-17 | AUD 5,07 | -%0,98 | AUD 5,12 | AUD 5,24 | AUD 5,01 | 73,18K |
| 2026-07-16 | AUD 5,12 | +%2,61 | AUD 4,91 | AUD 5,15 | AUD 4,91 | 57,99K |
| 2026-07-15 | AUD 4,99 | -%0,40 | AUD 5,01 | AUD 5,05 | AUD 4,93 | 37,55K |
| 2026-07-14 | AUD 5,01 | +%1,83 | AUD 4,88 | AUD 5,01 | AUD 4,87 | 109,17K |
| 2026-07-13 | AUD 4,92 | +%4,68 | AUD 4,75 | AUD 4,96 | AUD 4,75 | 63,30K |
| 2026-07-10 | AUD 4,70 | -%1,26 | AUD 4,76 | AUD 4,78 | AUD 4,69 | 16,48K |
| 2026-07-09 | AUD 4,76 | -%1,65 | AUD 4,84 | AUD 4,94 | AUD 4,71 | 52,63K |
| 2026-07-08 | AUD 4,84 | +%2,98 | AUD 4,78 | AUD 4,94 | AUD 4,75 | 76,01K |
| 2026-07-07 | AUD 4,70 | -%4,47 | AUD 4,90 | AUD 4,92 | AUD 4,59 | 85,51K |
| 2026-07-06 | AUD 4,92 | -%3,91 | AUD 5,15 | AUD 5,20 | AUD 4,92 | 103,90K |
| 2026-07-03 | AUD 5,12 | +%2,40 | AUD 5,20 | AUD 5,20 | AUD 4,87 | 45,59K |
| 2026-07-02 | AUD 5,00 | +%1,63 | AUD 4,93 | AUD 5,17 | AUD 4,93 | 50,67K |
| 2026-07-01 | AUD 4,92 | -%3,53 | AUD 5,11 | AUD 5,11 | AUD 4,82 | 167,01K |
| 2026-06-30 | AUD 5,10 | -%2,86 | AUD 5,17 | AUD 5,25 | AUD 4,98 | 475,79K |
| 2026-06-29 | AUD 5,25 | +%5,21 | AUD 4,99 | AUD 5,25 | AUD 4,99 | 32,04K |
| 2026-06-26 | AUD 4,99 | -%0,40 | AUD 5,18 | AUD 5,18 | AUD 4,86 | 44,18K |
| 2026-06-25 | AUD 5,01 | -%0,60 | AUD 5,04 | AUD 5,20 | AUD 4,89 | 69,45K |
| 2026-06-24 | AUD 5,04 | +%0,40 | AUD 4,92 | AUD 5,04 | AUD 4,92 | 29,46K |
| 2026-06-23 | AUD 5,02 | -%0,20 | AUD 5,04 | AUD 5,07 | AUD 4,96 | 60,89K |
| 2026-06-22 | AUD 5,03 | +%0,60 | AUD 5,02 | AUD 5,12 | AUD 4,85 | 48,92K |
| 2026-06-19 | AUD 5,00 | +%2,04 | AUD 4,90 | AUD 5,05 | AUD 4,75 | 69,97K |
| 2026-06-18 | AUD 4,90 | %0,00 | AUD 4,94 | AUD 5,14 | AUD 4,90 | 43,86K |
| 2026-06-17 | AUD 4,90 | +%0,62 | AUD 4,90 | AUD 4,98 | AUD 4,85 | 38,35K |
| 2026-06-16 | AUD 4,87 | +%0,62 | AUD 4,90 | AUD 5,03 | AUD 4,79 | 54,17K |
| 2026-06-15 | AUD 4,84 | +%0,21 | AUD 4,83 | AUD 4,99 | AUD 4,73 | 30,48K |
| 2026-06-12 | AUD 4,83 | +%2,33 | AUD 4,82 | AUD 4,89 | AUD 4,72 | 32,63K |
| 2026-06-11 | AUD 4,72 | -%3,48 | AUD 4,93 | AUD 4,94 | AUD 4,70 | 26,50K |
| 2026-06-10 | AUD 4,89 | -%1,41 | AUD 4,80 | AUD 5,03 | AUD 4,80 | 86,10K |
| 2026-06-09 | AUD 4,96 | -%0,20 | AUD 5,22 | AUD 5,31 | AUD 4,96 | 77,27K |
| 2026-06-05 | AUD 4,97 | -%2,17 | AUD 5,07 | AUD 5,21 | AUD 4,80 | 62,87K |
| 2026-06-04 | AUD 5,08 | +%1,60 | AUD 5,00 | AUD 5,08 | AUD 4,93 | 22,93K |
| 2026-06-03 | AUD 5,00 | -%3,47 | AUD 5,27 | AUD 5,27 | AUD 5,00 | 39,34K |
| 2026-06-02 | AUD 5,18 | -%12,05 | AUD 5,89 | AUD 5,89 | AUD 5,17 | 30,89K |
| 2026-06-01 | AUD 5,89 | +%6,13 | AUD 5,89 | AUD 5,89 | AUD 5,89 | 420 |
| 2026-05-29 | AUD 5,55 | +%1,83 | AUD 5,51 | AUD 5,57 | AUD 5,35 | 59,90K |