Ab Science Historical Data - ABP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Ab Science (ABP)

1.354

-0.024

(-1.74%)

Closed 24 February 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740158100	1.354	-0.02	-1.74	1.414	1.414	1.354	3916
1740071700	1.3779999	0.02	1.17	1.366	1.3859999	1.366	3112
1739985300	1.362	-0.08	-5.61	1.3799999	1.3859999	1.317	3636
1739898900	1.443	-0.07	-4.31	1.474	1.474	1.443	447
1739812500	1.508	-0.01	-0.79	1.542	1.542	1.508	270
1739553300	1.52	-0.04	-2.44	1.53	1.544	1.504	695
1739466900	1.558	0.01	0.52	1.542	1.558	1.542	168
1739380500	1.55	0	0.26	1.568	1.568	1.548	3661
1739294100	1.546	-0.03	-1.65	1.552	1.552	1.546	3035
1739207700	1.572	0	0.00	1.572	1.572	1.572	0
1738948500	1.572	-0.01	-0.88	1.57	1.572	1.57	247
1738862100	1.586	0.03	2.06	1.584	1.588	1.584	6803
1738775700	1.554	0.09	5.93	1.55	1.554	1.55	958
1738689300	1.467	0	0.00	1.467	1.467	1.467	0
1738602900	1.467	-0.1	-6.44	1.467	1.467	1.467	142
1738343700	1.568	-0.05	-3.21	1.552	1.568	1.532	649
1738257300	1.62	0	0.00	1.62	1.62	1.62	0
1738170900	1.62	-0.16	-8.99	1.69	1.69	1.608	528
1738084500	1.78	0.05	3.01	1.78	1.78	1.78	25
1737998100	1.728	0	0.00	1.728	1.728	1.728	0
1737738900	1.728	-0.03	-1.82	1.728	1.728	1.728	160
1737652500	1.76	0	0.00	1.76	1.76	1.76	0
1737566100	1.76	0	0.00	1.76	1.76	1.76	0
1737479700	1.76	0	0.00	1.76	1.76	1.76	0
1737393300	1.76	0	0.00	1.76	1.76	1.76	0
1737134100	1.76	-0.04	-2.11	1.72	1.76	1.72	124
1737047700	1.798	0.22	13.80	1.824	1.824	1.798	11
1736961300	1.58	-0.04	-2.59	1.52	1.58	1.472	298
1736874900	1.622	0	0.00	1.622	1.622	1.622	0
1736788500	1.622	-0.19	-10.68	1.622	1.622	1.622	225
1736529300	1.816	0.06	3.65	1.816	1.816	1.816	246
1736442900	1.752	0.05	3.06	1.6419999	1.936	1.6419999	345
1736356500	1.7	-0.56	-24.61	1.678	1.709	1.678	1219
1736270100	2.255	1.09	93.07	1.594	2.255	1.594	1694
1736183700	1.168	0.27	30.07	1.168	1.168	1.168	20
1735924500	0.898	0	0.00	0.898	0.898	0.898	0
1735838100	0.898	-0.002	-0.22	0.904	0.904	0.898	28
1735751700	0.9	0	0.00	0.9	0.9	0.9	0
1735665300	0.9	0	0.00	0.9	0.9	0.9	0
1735578900	0.9	-0.007	-0.77	0.9	0.9	0.9	15
1735319700	0.907	0.007	0.78	0.881	0.907	0.881	368
1735218900	0.9	0	0.00	0.9	0.9	0.9	0
1735132500	0.9	0	0.00	0.9	0.9	0.9	0
1735046100	0.9	0.01	1.12	0.9	0.9	0.9	49
1734974100	0.89	0.018	2.06	0.89	0.89	0.89	286
1734714900	0.872	0	0.00	0.872	0.872	0.872	0
1734628500	0.872	0	0.00	0.872	0.872	0.872	0
1734542100	0.872	0	0.00	0.872	0.872	0.872	0
1734455700	0.872	-0.035	-3.86	0.872	0.872	0.872	205
1734369300	0.907	0	0.00	0.907	0.907	0.907	0
1734110100	0.907	0.049	5.71	0.956	0.956	0.907	295
1734023700	0.858	0.071	9.02	0.891	0.891	0.858	100
1733937300	0.787	0	0.00	0.787	0.787	0.787	0
1733850900	0.787	0.001	0.13	0.78	0.789	0.78	314
1733764500	0.786	0.003	0.38	0.779	0.786	0.779	155
1733505300	0.783	0	0.00	0.783	0.783	0.783	0
1733418900	0.783	-0.002	-0.25	0.786	0.792	0.783	20
1733332500	0.785	0	0.00	0.785	0.785	0.785	0
1733246100	0.785	-0.006	-0.76	0.786	0.795	0.785	275
1733159700	0.791	-0.018	-2.22	0.791	0.791	0.791	500
1732900500	0.809	-0.008	-0.98	0.809	0.809	0.809	139
1732814100	0.8169999	0.0219999	2.77	0.792	0.8169999	0.792	211
1732727700	0.795	0.021	2.71	0.775	0.812	0.775	584
1732641300	0.774	-0.015	-1.90	0.774	0.774	0.774	1246
1732554900	0.789	-0.011	-1.38	0.788	0.789	0.785	333

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