Hot Features
프리미엄
Incitec Pivot Limited (IPL)
ASX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 1.86440677966 | 2.95 | 3.51 | 2.91 | 3322961 | 2.98543218 | DE |
| 4 | 0.055 | 1.86440677966 | 2.95 | 3.51 | 2.19 | 3024993 | 2.97307487 | DE |
| 12 | -0.095 | -3.06451612903 | 3.1 | 3.51 | 1.73 | 5240818 | 3.0583682 | DE |
| 26 | 0.165 | 5.80985915493 | 2.84 | 3.84 | 1.73 | 5124885 | 3.034963 | DE |
| 52 | 0.255 | 9.27272727273 | 2.75 | 3.84 | 1.73 | 4610843 | 2.94361932 | DE |
| 156 | -0.495 | -14.1428571429 | 3.5 | 35.79 | 1.3 | 6836373 | 3.27383504 | DE |
| 260 | -0.335 | -10.0299401198 | 3.34 | 35.79 | 1.3 | 7268466 | 2.92247287 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 3 | -0.01 | -0.17 | 3.02 | 3.51 | 2.91 | 2985213 |
| 1737004500 | 3.005 | 0.02 | 0.67 | 3 | 3.02 | 2.98 | 3176487 |
| 1736918100 | 2.985 | -0.01 | -0.17 | 2.97 | 3.0099999 | 2.97 | 2116546 |
| 1736831700 | 2.99 | 0.04 | 1.36 | 2.98 | 3.02 | 2.97 | 4766309 |
| 1736745300 | 2.95 | -0.02 | -0.67 | 2.95 | 2.98 | 2.93 | 3570252 |
| 1736486100 | 2.97 | -0.01 | -0.17 | 2.99 | 3 | 2.955 | 1712158 |
| 1736399700 | 2.975 | -0.04 | -1.16 | 2.97 | 2.99 | 2.19 | 2616730 |
| 1736313300 | 3.0099999 | 0.04 | 1.35 | 2.95 | 3.0099999 | 2.95 | 4936234 |
| 1736226900 | 2.97 | 0.02 | 0.68 | 2.98 | 2.99 | 2.96 | 3070664 |
| 1736140500 | 2.95 | -0.02 | -0.67 | 2.99 | 2.99 | 2.94 | 3190044 |
| 1735881300 | 2.97 | 0.02 | 0.68 | 2.94 | 2.99 | 2.94 | 2706714 |
| 1735794900 | 2.95 | 0.02 | 0.68 | 2.94 | 2.96 | 2.93 | 2531391 |
| 1735617660 | 2.93 | -0.03 | -1.01 | 2.95 | 2.96 | 2.93 | 1535529 |
| 1735535700 | 2.96 | -0.01 | -0.34 | 2.95 | 2.97 | 2.93 | 1975336 |
| 1735276500 | 2.97 | 0.01 | 0.34 | 2.96 | 2.985 | 2.955 | 2128412 |
| 1735014060 | 2.96 | 0 | 0.17 | 2.97 | 2.99 | 2.95 | 2579041 |
| 1734930900 | 2.955 | 0 | 0.17 | 2.95 | 2.96 | 2.92 | 5827817 |
| 1734671700 | 2.95 | -0.02 | -0.67 | 3 | 3.29 | 2.75 | 23513441 |
| 1734585300 | 2.97 | -0.13 | -4.19 | 3.0299999 | 3.05 | 2.95 | 12373662 |
| 1734498900 | 3.1 | -0.02 | -0.48 | 3.12 | 3.13 | 3.07 | 4406204 |
| 1734412500 | 3.115 | 0.05 | 1.47 | 3.04 | 3.15 | 3.04 | 6466167 |
| 1734326100 | 3.07 | -0.05 | -1.44 | 3.11 | 3.12 | 3.05 | 3679633 |
| 1734066900 | 3.115 | -0.05 | -1.42 | 3.13 | 3.16 | 3.11 | 2835471 |
| 1733980500 | 3.16 | 0.05 | 1.61 | 3.13 | 3.16 | 3.11 | 3568253 |
| 1733894100 | 3.11 | 0.05 | 1.63 | 3.06 | 3.12 | 3.045 | 3464085 |
| 1733807700 | 3.06 | -0.04 | -1.29 | 3.11 | 3.13 | 3.06 | 7372397 |
| 1733721300 | 3.1 | -0.04 | -1.12 | 3.14 | 3.14 | 3.09 | 3056581 |
| 1733462100 | 3.1349999 | -0.09 | -2.64 | 3.18 | 3.19 | 3.13 | 5030639 |
| 1733375700 | 3.22 | 0.06 | 1.90 | 3.16 | 3.22 | 3.15 | 4121858 |
| 1733289300 | 3.16 | -0.02 | -0.63 | 3.19 | 3.2 | 3.15 | 4115219 |
| 1733202900 | 3.18 | -0.05 | -1.55 | 3.18 | 3.2 | 1.73 | 5491889 |
| 1733116500 | 3.23 | 0.03 | 0.94 | 3.23 | 3.24 | 3.205 | 3391155 |
| 1732857300 | 3.2 | -0.01 | -0.16 | 3.21 | 3.22 | 3.185 | 4115553 |
| 1732770900 | 3.205 | 0.02 | 0.47 | 3.21 | 3.22 | 3.18 | 4932096 |
| 1732684500 | 3.19 | 0.01 | 0.31 | 3.21 | 3.22 | 3.18 | 3117508 |
| 1732598100 | 3.18 | -0.01 | -0.16 | 3.21 | 3.21 | 3.175 | 3379889 |
| 1732511700 | 3.185 | -0.01 | -0.16 | 3.23 | 3.23 | 3.175 | 7340155 |
| 1732252500 | 3.19 | 0.03 | 0.95 | 3.18 | 3.2 | 2.9 | 5796713 |
| 1732166100 | 3.16 | 0.01 | 0.32 | 3.17 | 3.2 | 3.14 | 5018426 |
| 1732079700 | 3.15 | -0.05 | -1.56 | 3.16 | 3.18 | 3.12 | 3453496 |
| 1731993300 | 3.2 | 0.04 | 1.27 | 3.14 | 3.2 | 3.13 | 6671701 |
| 1731906900 | 3.16 | 0.13 | 4.29 | 3.0299999 | 3.16 | 3.0299999 | 6926001 |
| 1731647700 | 3.0299999 | 0.03 | 1.00 | 3.0299999 | 3.055 | 3 | 3839417 |
| 1731561300 | 3 | -0.01 | -0.33 | 3.02 | 3.04 | 2.99 | 8909238 |
| 1731474900 | 3.0099999 | 0 | 0.00 | 2.97 | 3.0299999 | 2.96 | 7996393 |
| 1731388500 | 3.0099999 | -0.12 | -3.83 | 3.09 | 3.11 | 3.0099999 | 27466027 |
| 1731302100 | 3.13 | 0.02 | 0.81 | 3.08 | 3.23 | 3.08 | 5817051 |
| 1731042900 | 3.105 | -0.04 | -1.11 | 3.15 | 3.15 | 3.085 | 6114435 |
| 1730956500 | 3.14 | 0.11 | 3.46 | 3.08 | 3.15 | 3.05 | 6789543 |
| 1730870100 | 3.035 | 0.05 | 1.68 | 3 | 3.04 | 2.98 | 7218074 |
| 1730783700 | 2.985 | -0.01 | -0.17 | 2.99 | 3 | 2.955 | 3916785 |
| 1730697300 | 2.99 | 0.01 | 0.34 | 2.99 | 3.0099999 | 2.97 | 5034136 |
| 1730438100 | 2.98 | -0.02 | -0.67 | 2.97 | 3 | 2.945 | 4359368 |
| 1730351700 | 3 | -0.04 | -1.32 | 3.0299999 | 3.04 | 2.99 | 5570494 |
| 1730265300 | 3.04 | -0.05 | -1.62 | 3.08 | 3.09 | 3.04 | 5175227 |
| 1730178900 | 3.09 | -0.03 | -0.96 | 3.13 | 3.13 | 3.08 | 3586603 |
| 1730092500 | 3.12 | 0.03 | 0.97 | 3.1 | 3.12 | 3.085 | 1870777 |
| 1729833300 | 3.09 | -0.03 | -0.80 | 3.11 | 3.13 | 3.08 | 2027158 |
| 1729746900 | 3.115 | 0.02 | 0.48 | 3.14 | 3.14 | 3.1 | 2114119 |
| 1729660500 | 3.1 | -0.01 | -0.16 | 3.13 | 3.145 | 3.1 | 3784674 |
| 1729574100 | 3.105 | -0.03 | -0.80 | 3.11 | 3.14 | 3.085 | 4877110 |
| 1729487700 | 3.13 | 0.05 | 1.62 | 3.08 | 3.13 | 3.075 | 4976300 |
