Nextedia Historical Data - ALNXT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Nextedia (ALNXT)
Nextedia (ALNXT) Historical

Nextedia (ALNXT)

0.482

-0.002

(-0.41%)

Closed 20 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	1.47368421053	0.475	0.51	0.448	595617	0.49384139	DE
4	0.006	1.26050420168	0.476	0.51	0.409	197359	0.48373103	DE
12	-0.078	-13.9285714286	0.56	0.632	0.409	101790	0.5079067	DE
26	-0.134	-21.7532467532	0.616	0.632	0.409	72175	0.53120725	DE
52	-0.002	-0.413223140496	0.484	0.766	0.409	90378	0.56795948	DE
156	-0.592	-55.1210428305	1.074	1.134	0.409	53832	0.69317538	DE
260	-0.098	-16.8965517241	0.58	1.71	0.379	95386	0.92283993	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731951000	0.484	-0.006	-1.22	0.48	0.484	0.461	9018
1731691800	0.49	-0.014	-2.78	0.484	0.5	0.45	2092884
1731605400	0.504	0.01	2.02	0.47	0.51	0.45	817609
1731519000	0.494	0.029	6.24	0.48	0.494	0.448	52137
1731432600	0.465	-0.013	-2.72	0.475	0.478	0.46	6439
1731346200	0.478	0.018	3.91	0.463	0.481	0.452	35498
1731087000	0.46	0.023	5.26	0.454	0.49	0.454	99269
1731000600	0.437	0.011	2.58	0.428	0.446	0.425	25018
1730914200	0.426	0.006	1.43	0.438	0.438	0.42	74496
1730827800	0.42	-0.014	-3.23	0.428	0.434	0.4099999	60057
1730741400	0.434	-0.031	-6.67	0.476	0.476	0.4089999	160270
1730482200	0.465	0.009	1.97	0.469	0.469	0.456	6914
1730395800	0.456	-0.013	-2.77	0.456	0.473	0.452	338726
1730309400	0.469	-0.017	-3.50	0.471	0.477	0.452	54975
1730223000	0.486	0.003	0.62	0.477	0.486	0.468	66694
1730136600	0.483	0.001	0.21	0.484	0.484	0.474	10837
1729873800	0.482	0	0.00	0.48	0.482	0.48	10056
1729787400	0.482	0.002	0.42	0.473	0.482	0.473	8740
1729701000	0.48	-0.002	-0.41	0.485	0.485	0.472	15267
1729614600	0.482	-0.007	-1.43	0.476	0.482	0.476	2271
1729528200	0.489	0	0.00	0.489	0.489	0.489	0
1729269000	0.489	0.005	1.03	0.473	0.489	0.473	8038
1729182600	0.484	0	0.00	0.483	0.484	0.473	4314
1729096200	0.484	0.008	1.68	0.471	0.489	0.471	5474
1729009800	0.476	-0.003	-0.63	0.478	0.489	0.476	17421
1728923400	0.479	-0.009	-1.84	0.488	0.488	0.473	27181
1728664200	0.488	-0.002	-0.41	0.49	0.49	0.473	29718
1728577800	0.49	0.001	0.20	0.489	0.49	0.473	33684
1728491400	0.489	0	0.00	0.49	0.491	0.481	8655
1728405000	0.489	0.016	3.38	0.472	0.491	0.471	26905
1728318600	0.473	-0.014	-2.87	0.494	0.494	0.473	38474
1728059400	0.487	0.004	0.83	0.49	0.5	0.473	68458
1727973000	0.483	-0.031	-6.03	0.5	0.5	0.478	92246
1727886600	0.514	-0.018	-3.38	0.512	0.532	0.486	93634
1727800200	0.532	-0.002	-0.37	0.512	0.536	0.512	15356
1727713800	0.534	0.006	1.14	0.514	0.546	0.514	15316
1727454600	0.528	-0.032	-5.71	0.56	0.56	0.528	138716
1727368200	0.56	-0.07	-11.11	0.6	0.61	0.542	552647
1727281800	0.63	0.016	2.61	0.62	0.632	0.59	149313
1727195400	0.614	-0.002	-0.32	0.612	0.62	0.598	52063
1727109000	0.616	0.006	0.98	0.61	0.618	0.594	36531
1726849800	0.61	0.004	0.66	0.59	0.612	0.588	58686
1726763400	0.606	0.018	3.06	0.588	0.618	0.588	114695
1726677000	0.588	0.012	2.08	0.578	0.588	0.554	29377
1726590600	0.576	0.002	0.35	0.558	0.576	0.556	13351
1726504200	0.574	0.0080001	1.41	0.5659999	0.574	0.554	32812
1726245000	0.5659999	0.0079999	1.43	0.558	0.5659999	0.54	39981
1726158600	0.558	0.008	1.45	0.55	0.56	0.538	29261
1726072200	0.55	0.002	0.36	0.544	0.55	0.54	11610
1725985800	0.548	0.004	0.74	0.538	0.562	0.532	56599
1725899400	0.544	-0.03	-5.23	0.5699999	0.5699999	0.532	46107
1725640200	0.574	0.014	2.50	0.558	0.574	0.558	14325
1725553800	0.56	-0.014	-2.44	0.5699999	0.5699999	0.552	10014
1725467400	0.574	0.0040001	0.70	0.574	0.574	0.554	18025
1725381000	0.5699999	0.004	0.71	0.56	0.5719999	0.546	29994
1725294600	0.5659999	0	0.00	0.5659999	0.5659999	0.552	5508
1725035400	0.5659999	0.002	0.35	0.5639999	0.5659999	0.548	5290
1724949000	0.5639999	0	0.00	0.5639999	0.5639999	0.548	5483
1724862600	0.5639999	-0.002	-0.35	0.5679999	0.5679999	0.548	11578
1724776200	0.5659999	-0.002	-0.35	0.56	0.5679999	0.548	111596
1724689800	0.5679999	0	0.00	0.548	0.5679999	0.548	455
1724430600	0.5679999	0.002	0.35	0.546	0.5679999	0.546	4072
1724344200	0.5659999	0.0159999	2.91	0.56	0.5659999	0.536	23371
1724257800	0.55	-0.01	-1.79	0.558	0.558	0.542	31647
1724171400	0.56	0	0.00	0.558	0.56	0.548	2254
1724085000	0.56	0	0.00	0.56	0.56	0.542	5178
1723825800	0.56	-0.008	-1.41	0.546	0.5659999	0.536	54201

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions