Bittium Corporation Historical Data - BITTIH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Bittium Corporation (BITTIH)

6.87

-0.57

(-7.66%)

Closed 10 August 1:30AM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723220100	6.87	-0.57	-7.66	7.06	7.08	6.82	4098
1723133700	7.44	-0.08	-1.06	7.4	7.46	7.37	1246
1723047300	7.52	0.06	0.80	7.48	7.64	7.46	2544
1722960900	7.46	0.2	2.75	7.62	7.74	7.46	3659
1722874500	7.26	-0.4	-5.22	7.38	7.44	7.14	5575
1722615300	7.66	-0.12	-1.54	7.78	7.78	7.64	384
1722528900	7.78	-0.16	-2.02	8	8	7.78	2375
1722442500	7.94	0.26	3.39	7.74	8.06	7.72	786
1722356100	7.68	-0.08	-1.03	7.76	7.76	7.66	612
1722269700	7.76	-0.12	-1.52	7.78	7.78	7.76	96
1722010500	7.88	0.33	4.37	7.56	7.88	7.54	160
1721924100	7.55	-0.11	-1.44	7.72	7.73	7.52	2402
1721837700	7.66	-0.08	-1.03	7.66	7.66	7.66	79
1721751300	7.74	-0.16	-2.03	7.86	7.88	7.7	488
1721664900	7.9	-0.18	-2.23	7.82	7.9	7.82	286
1721405700	8.08	-0.08	-0.98	8	8.08	8	803
1721319300	8.16	-0.12	-1.45	8.14	8.16	8.14	739
1721232900	8.28	-0.14	-1.66	8.36	8.36	8.28	49
1721146500	8.42	0.6	7.67	7.88	8.42	7.8	2110
1721060100	7.82	-0.2	-2.49	8.1	8.1	7.82	327
1720800900	8.02	-0.16	-1.96	8.06	8.06	7.98	295
1720714500	8.18	-0.02	-0.24	7.96	8.28	7.96	865
1720628100	8.2	-0.34	-3.98	8.42	8.42	8.2	302
1720541700	8.5399999	-0.04	-0.47	8.5399999	8.5399999	8.51	54
1720455300	8.58	-0.1	-1.15	8.74	8.74	8.48	789
1720196100	8.68	0.06	0.70	8.6199999	8.68	8.6199999	434
1720109700	8.6199999	0.08	0.94	8.5399999	8.76	8.48	1562
1720023300	8.5399999	-0.21	-2.40	8.6199999	8.64	8.5	1651
1719936900	8.75	0.03	0.34	8.88	8.9	8.75	1798
1719850500	8.72	-0.12	-1.36	8.96	8.96	8.72	335
1719591300	8.84	-0.18	-2.00	9.02	9.24	8.82	6348
1719504900	9.02	0.58	6.87	8.6	9.08	8.48	4745
1719418500	8.44	-0.38	-4.31	8.72	8.72	8.36	2574
1719332100	8.82	-0.1	-1.12	9.16	9.16	8.82	3112
1719245700	8.92	0.7	8.52	8.5399999	9	8.42	6547
1718986500	8.22	0	0.00	8.22	8.22	8.22	0
1718900100	8.22	0.06	0.74	8.56	8.6	8.16	4698
1718813700	8.16	1.01	14.13	7.32	8.42	7.26	5960
1718727300	7.15	0.05	0.70	7.15	7.15	7.15	200
1718640900	7.1	0.04	0.57	7.14	7.18	7.06	382
1718381700	7.06	0.09	1.29	6.98	7.06	6.98	387
1718295300	6.97	0	0.00	6.97	6.97	6.97	0
1718208900	6.97	0.05	0.72	6.97	6.97	6.97	160
1718122500	6.92	-0.08	-1.14	6.92	6.94	6.9	248
1718036100	7	-0.06	-0.85	7.08	7.08	7	207
1717776900	7.06	0	0.00	7	7.06	7	75
1717690500	7.06	0.28	4.13	7.06	7.08	7.02	401
1717604100	6.78	-0.04	-0.59	6.82	6.82	6.74	830
1717517700	6.82	-0.12	-1.73	6.82	6.91	6.82	174
1717431300	6.94	-0.08	-1.14	7.04	7.04	6.94	82
1717172100	7.02	0.18	2.63	7.02	7.02	6.86	51
1717085700	6.84	-0.04	-0.58	6.78	6.88	6.76	1206
1716999300	6.88	-0.04	-0.58	6.94	6.94	6.86	472
1716912900	6.92	-0.06	-0.86	6.9	6.92	6.86	542
1716826500	6.98	0.04	0.58	6.86	6.98	6.86	1116
1716567300	6.94	-0.2	-2.80	7.06	7.06	6.9	2030
1716480900	7.14	0.02	0.28	7.2	7.2	7.1	546
1716394500	7.12	-0.04	-0.56	7.22	7.3	7.12	944
1716308100	7.16	0.24	3.47	6.96	7.24	6.96	5404
1716221700	6.92	0.32	4.85	6.86	7	6.86	7726
1715962500	6.6	0.28	4.43	6.4	6.68	6.4	982
1715876100	6.32	0	0.00	6.36	6.36	6.32	901
1715789700	6.32	0	0.00	6.32	6.34	6.32	314
1715703300	6.32	-0.06	-0.94	6.4	6.42	6.3	421
1715616900	6.38	0.02	0.31	6.3	6.39	6.28	186
1715357700	6.36	0	0.00	6.42	6.44	6.28	3121

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