Vulcan Energy Resources Ltd. VUL
ASX · Avustralya · Enerji Dışı Mineraller
AUD 1,73+0,03 (+%1,76)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,73 | +%1,76 | AUD 1,71 | AUD 1,74 | AUD 1,68 | 2,81M |
| 2026-10-01 | AUD 1,70 | -%8,36 | AUD 1,81 | AUD 1,83 | AUD 1,69 | 4,92M |
| 2026-09-30 | AUD 1,86 | -%1,33 | AUD 1,87 | AUD 1,93 | AUD 1,85 | 3,93M |
| 2026-09-29 | AUD 1,88 | +%0,53 | AUD 1,85 | AUD 1,89 | AUD 1,84 | 2,42M |
| 2026-09-28 | AUD 1,87 | -%4,35 | AUD 1,90 | AUD 1,90 | AUD 1,84 | 4,28M |
| 2026-09-25 | AUD 1,96 | -%5,56 | AUD 2,04 | AUD 2,04 | AUD 1,95 | 4,38M |
| 2026-09-24 | AUD 2,07 | -%5,05 | AUD 2,13 | AUD 2,13 | AUD 2,05 | 14,11M |
| 2026-09-23 | AUD 2,18 | +%0,93 | AUD 2,16 | AUD 2,23 | AUD 2,15 | 2,63M |
| 2026-09-22 | AUD 2,16 | -%1,82 | AUD 2,20 | AUD 2,24 | AUD 2,16 | 1,96M |
| 2026-09-21 | AUD 2,20 | -%0,90 | AUD 2,27 | AUD 2,31 | AUD 2,19 | 3,50M |
| 2026-09-18 | AUD 2,22 | +%1,37 | AUD 2,23 | AUD 2,25 | AUD 2,18 | 5,56M |
| 2026-09-17 | AUD 2,19 | -%2,23 | AUD 2,18 | AUD 2,21 | AUD 2,16 | 3,12M |
| 2026-09-16 | AUD 2,24 | %0,00 | AUD 2,24 | AUD 2,27 | AUD 2,17 | 2,86M |
| 2026-09-15 | AUD 2,24 | -%1,75 | AUD 2,27 | AUD 2,28 | AUD 2,20 | 2,96M |
| 2026-09-14 | AUD 2,28 | -%3,80 | AUD 2,37 | AUD 2,38 | AUD 2,23 | 3,21M |
| 2026-09-11 | AUD 2,37 | -%5,20 | AUD 2,41 | AUD 2,44 | AUD 2,33 | 2,96M |
| 2026-09-10 | AUD 2,50 | -%3,85 | AUD 2,56 | AUD 2,56 | AUD 2,45 | 2,36M |
| 2026-09-09 | AUD 2,60 | +%1,56 | AUD 2,60 | AUD 2,63 | AUD 2,55 | 786,00K |
| 2026-09-08 | AUD 2,56 | -%1,92 | AUD 2,62 | AUD 2,63 | AUD 2,54 | 1,18M |
| 2026-09-07 | AUD 2,61 | -%0,38 | AUD 2,63 | AUD 2,69 | AUD 2,58 | 904,38K |
| 2026-09-04 | AUD 2,62 | +%0,38 | AUD 2,62 | AUD 2,66 | AUD 2,56 | 1,25M |
| 2026-09-03 | AUD 2,61 | +%1,16 | AUD 2,62 | AUD 2,67 | AUD 2,60 | 1,36M |
| 2026-09-02 | AUD 2,58 | -%5,15 | AUD 2,64 | AUD 2,66 | AUD 2,54 | 1,67M |
| 2026-09-01 | AUD 2,72 | +%1,12 | AUD 2,68 | AUD 2,73 | AUD 2,64 | 1,03M |
| 2026-08-31 | AUD 2,69 | -%0,74 | AUD 2,70 | AUD 2,75 | AUD 2,66 | 1,12M |
| 2026-08-28 | AUD 2,71 | +%5,04 | AUD 2,61 | AUD 2,72 | AUD 2,60 | 1,98M |
| 2026-08-27 | AUD 2,58 | -%5,15 | AUD 2,72 | AUD 2,73 | AUD 2,56 | 2,33M |
| 2026-08-26 | AUD 2,72 | -%1,45 | AUD 2,74 | AUD 2,78 | AUD 2,67 | 2,21M |
| 2026-08-25 | AUD 2,76 | -%1,78 | AUD 2,79 | AUD 2,79 | AUD 2,71 | 1,37M |
| 2026-08-24 | AUD 2,81 | +%1,81 | AUD 2,80 | AUD 2,87 | AUD 2,75 | 2,12M |
| 2026-08-21 | AUD 2,76 | +%1,10 | AUD 2,73 | AUD 2,80 | AUD 2,64 | 2,29M |
| 2026-08-20 | AUD 2,73 | +%1,11 | AUD 2,73 | AUD 2,77 | AUD 2,69 | 1,81M |
| 2026-08-19 | AUD 2,70 | -%2,17 | AUD 2,72 | AUD 2,78 | AUD 2,69 | 2,34M |
| 2026-08-18 | AUD 2,76 | -%6,44 | AUD 2,86 | AUD 2,87 | AUD 2,75 | 2,51M |
| 2026-08-17 | AUD 2,95 | +%0,68 | AUD 2,97 | AUD 2,98 | AUD 2,90 | 1,40M |
| 2026-08-14 | AUD 2,93 | -%1,01 | AUD 2,91 | AUD 2,97 | AUD 2,90 | 1,81M |
| 2026-08-13 | AUD 2,96 | -%4,52 | AUD 3,06 | AUD 3,08 | AUD 2,91 | 2,28M |
| 2026-08-12 | AUD 3,10 | +%0,98 | AUD 3,05 | AUD 3,16 | AUD 2,98 | 2,07M |
| 2026-08-11 | AUD 3,07 | +%3,37 | AUD 2,98 | AUD 3,11 | AUD 2,95 | 2,30M |
| 2026-08-10 | AUD 2,97 | +%3,85 | AUD 2,84 | AUD 2,97 | AUD 2,84 | 1,53M |
| 2026-08-07 | AUD 2,86 | +%4,38 | AUD 2,79 | AUD 2,87 | AUD 2,76 | 2,13M |
| 2026-08-06 | AUD 2,74 | -%0,36 | AUD 2,71 | AUD 2,82 | AUD 2,71 | 3,07M |
| 2026-08-05 | AUD 2,75 | +%0,36 | AUD 2,73 | AUD 2,80 | AUD 2,71 | 1,97M |
| 2026-08-04 | AUD 2,74 | +%4,58 | AUD 2,70 | AUD 2,75 | AUD 2,66 | 1,52M |
| 2026-08-03 | AUD 2,62 | +%2,75 | AUD 2,54 | AUD 2,62 | AUD 2,51 | 1,81M |
| 2026-07-31 | AUD 2,55 | +%2,82 | AUD 2,56 | AUD 2,60 | AUD 2,52 | 1,97M |
| 2026-07-30 | AUD 2,48 | -%3,50 | AUD 2,53 | AUD 2,58 | AUD 2,43 | 2,64M |
| 2026-07-29 | AUD 2,57 | +%0,39 | AUD 2,61 | AUD 2,62 | AUD 2,54 | 1,45M |
| 2026-07-28 | AUD 2,56 | -%3,03 | AUD 2,63 | AUD 2,63 | AUD 2,54 | 1,51M |
| 2026-07-27 | AUD 2,64 | +%1,93 | AUD 2,64 | AUD 2,67 | AUD 2,61 | 1,31M |
| 2026-07-24 | AUD 2,59 | -%3,72 | AUD 2,67 | AUD 2,70 | AUD 2,57 | 2,53M |
| 2026-07-23 | AUD 2,69 | +%1,89 | AUD 2,67 | AUD 2,72 | AUD 2,64 | 1,17M |
| 2026-07-22 | AUD 2,64 | +%0,76 | AUD 2,66 | AUD 2,72 | AUD 2,63 | 1,75M |
| 2026-07-21 | AUD 2,62 | -%2,60 | AUD 2,68 | AUD 2,68 | AUD 2,58 | 1,80M |
| 2026-07-20 | AUD 2,69 | %0,00 | AUD 2,72 | AUD 2,74 | AUD 2,67 | 1,39M |
| 2026-07-17 | AUD 2,69 | -%3,24 | AUD 2,73 | AUD 2,74 | AUD 2,65 | 2,18M |
| 2026-07-16 | AUD 2,78 | -%2,46 | AUD 2,82 | AUD 2,85 | AUD 2,75 | 1,23M |
| 2026-07-15 | AUD 2,85 | +%3,26 | AUD 2,85 | AUD 2,89 | AUD 2,82 | 1,70M |
| 2026-07-14 | AUD 2,76 | +%0,73 | AUD 2,74 | AUD 2,79 | AUD 2,67 | 2,38M |
| 2026-07-13 | AUD 2,74 | -%4,53 | AUD 2,88 | AUD 2,90 | AUD 2,70 | 3,15M |
| 2026-07-10 | AUD 2,87 | -%0,69 | AUD 2,95 | AUD 2,96 | AUD 2,85 | 1,89M |
| 2026-07-09 | AUD 2,89 | -%2,03 | AUD 2,91 | AUD 3,05 | AUD 2,88 | 2,67M |
| 2026-07-08 | AUD 2,95 | -%1,34 | AUD 2,98 | AUD 2,98 | AUD 2,86 | 3,36M |
| 2026-07-07 | AUD 2,99 | -%1,97 | AUD 3,06 | AUD 3,08 | AUD 2,99 | 2,89M |
| 2026-07-06 | AUD 3,05 | -%1,29 | AUD 3,06 | AUD 3,11 | AUD 3,02 | 1,95M |
| 2026-07-03 | AUD 3,09 | +%0,98 | AUD 3,06 | AUD 3,10 | AUD 3,00 | 1,19M |
| 2026-07-02 | AUD 3,06 | -%0,97 | AUD 3,08 | AUD 3,09 | AUD 3,00 | 1,72M |
| 2026-07-01 | AUD 3,09 | +%1,31 | AUD 3,09 | AUD 3,13 | AUD 3,01 | 1,49M |
| 2026-06-30 | AUD 3,05 | +%1,33 | AUD 2,98 | AUD 3,08 | AUD 2,95 | 2,14M |
| 2026-06-29 | AUD 3,01 | +%0,67 | AUD 3,01 | AUD 3,04 | AUD 2,97 | 2,26M |
| 2026-06-26 | AUD 2,99 | -%4,17 | AUD 3,14 | AUD 3,15 | AUD 2,98 | 3,28M |
| 2026-06-25 | AUD 3,12 | -%4,00 | AUD 3,21 | AUD 3,23 | AUD 3,10 | 1,35M |
| 2026-06-24 | AUD 3,25 | +%3,17 | AUD 3,15 | AUD 3,26 | AUD 3,08 | 1,97M |
| 2026-06-23 | AUD 3,15 | -%4,55 | AUD 3,29 | AUD 3,33 | AUD 3,13 | 1,73M |
| 2026-06-22 | AUD 3,30 | -%1,49 | AUD 3,33 | AUD 3,35 | AUD 3,24 | 1,19M |
| 2026-06-19 | AUD 3,35 | -%0,30 | AUD 3,39 | AUD 3,45 | AUD 3,28 | 4,72M |
| 2026-06-18 | AUD 3,36 | -%4,00 | AUD 3,47 | AUD 3,48 | AUD 3,30 | 2,31M |
| 2026-06-17 | AUD 3,50 | +%0,57 | AUD 3,47 | AUD 3,55 | AUD 3,43 | 3,37M |
| 2026-06-16 | AUD 3,48 | +%0,29 | AUD 3,41 | AUD 3,52 | AUD 3,36 | 1,44M |
| 2026-06-15 | AUD 3,47 | +%4,83 | AUD 3,40 | AUD 3,48 | AUD 3,38 | 1,88M |
| 2026-06-12 | AUD 3,31 | +%2,16 | AUD 3,34 | AUD 3,39 | AUD 3,30 | 1,94M |
| 2026-06-11 | AUD 3,24 | +%2,86 | AUD 3,10 | AUD 3,25 | AUD 3,01 | 3,91M |
| 2026-06-10 | AUD 3,15 | -%2,48 | AUD 3,21 | AUD 3,21 | AUD 3,08 | 3,71M |
| 2026-06-09 | AUD 3,23 | -%4,72 | AUD 3,37 | AUD 3,38 | AUD 3,13 | 4,41M |
| 2026-06-05 | AUD 3,39 | -%3,42 | AUD 3,62 | AUD 3,62 | AUD 3,35 | 4,05M |
| 2026-06-04 | AUD 3,51 | -%8,59 | AUD 3,79 | AUD 3,79 | AUD 3,51 | 4,07M |
| 2026-06-03 | AUD 3,84 | -%5,42 | AUD 4,10 | AUD 4,16 | AUD 3,84 | 2,98M |
| 2026-06-02 | AUD 4,06 | -%1,69 | AUD 4,08 | AUD 4,17 | AUD 3,96 | 2,49M |
| 2026-06-01 | AUD 4,13 | +%3,51 | AUD 3,96 | AUD 4,33 | AUD 3,94 | 3,15M |
| 2026-05-29 | AUD 3,99 | +%9,62 | AUD 3,73 | AUD 4,05 | AUD 3,73 | 5,11M |