Basler AG Historical Data - BSLD | 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

Basler AG (BSLD)

7.73

0.04

( 0.52% )

Updated: 19:47:18

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
1741194900	7.69	0.21	2.81	7.67	7.69	7.65	1197
1741108500	7.48	-0.39	-4.96	7.64	7.64	7.41	1213
1741022100	7.87	-0.16	-1.99	8	8.15	7.86	1383
1740762900	8.03	-0.01	-0.12	8.03	8.03	8.03	16
1740676500	8.0399999	0	0.00	8.0399999	8.0399999	8.0399999	0
1740590100	8.0399999	0.34	4.42	7.77	8.0399999	7.77	438
1740503700	7.7	0.24	3.22	7.53	7.7	7.53	137
1740417300	7.46	-0.36	-4.60	7.82	7.82	7.42	2810
1740158100	7.82	-0.58	-6.90	8.47	8.49	7.64	555
1740071700	8.4	-0.15	-1.75	8.41	8.41	8.32	16
1739985300	8.55	0	0.00	8.55	8.55	8.55	0
1739898900	8.55	0.1	1.18	8.6	8.6	8.55	166
1739812500	8.45	-0.11	-1.29	8.46	8.46	8.45	27
1739553300	8.56	0.26	3.13	8.5	8.56	8.5	351
1739466900	8.3	-0.17	-2.01	8.3	8.3	8.3	27
1739380500	8.47	0.25	3.04	8.42	8.48	8.42	488
1739294100	8.22	-0.1	-1.20	8.4	8.48	8.22	226
1739207700	8.32	0.14	1.71	8.2899999	8.32	8.17	243
1738948500	8.18	0.05	0.62	8.1199999	8.18	8.08	763
1738862100	8.13	-0.11	-1.33	8.15	8.15	8.11	632
1738775700	8.24	-0.08	-0.96	8.42	8.515	8.24	2442
1738689300	8.32	0.8	10.64	7.65	8.56	7.65	1835
1738602900	7.52	-0.25	-3.22	7.69	7.69	7.52	941
1738343700	7.77	0.67	9.44	7.26	7.77	7.22	475
1738257300	7.1	0.33	4.87	7.11	7.11	7.1	69
1738170900	6.77	-0.09	-1.31	6.83	6.83	6.77	325
1738084500	6.86	0.32	4.89	6.84	6.95	6.84	202
1737998100	6.54	-0.2	-2.97	6.61	6.61	6.5199999	331
1737738900	6.74	0.06	0.90	6.9	6.9	6.74	405
1737652500	6.68	0.26	4.05	6.66	6.68	6.6	114
1737566100	6.42	0	0.00	6.42	6.42	6.42	0
1737479700	6.42	0	0.00	6.42	6.42	6.42	0
1737393300	6.42	-0.36	-5.31	6.35	6.42	6.35	65
1737134100	6.78	0	0.00	6.78	6.78	6.78	0
1737047700	6.78	-0.05	-0.73	6.78	6.78	6.78	139
1736961300	6.83	0.01	0.15	6.81	6.9	6.81	155
1736874900	6.82	0.27	4.12	6.83	6.86	6.8	73
1736788500	6.55	-0.13	-1.95	6.455	6.55	6.455	303
1736529300	6.68	0.21	3.25	6.43	7	6.43	1931
1736442900	6.47	-0.36	-5.27	6.8	6.8	6.32	3375
1736356500	6.83	0.18	2.71	6.78	6.94	6.78	555
1736270100	6.65	-0.01	-0.15	6.7	6.72	6.65	322
1736183700	6.66	0.49	7.94	6.41	6.66	6.41	51
1735924500	6.17	0.02	0.33	6.16	6.17	6.16	162
1735838100	6.15	-0.05	-0.81	6.0599999	6.22	6.0599999	253
1735751700	6.2	0	0.00	6.2	6.2	6.2	0
1735665300	6.2	0	0.00	6.2	6.2	6.2	0
1735578900	6.2	0.39	6.71	6.13	6.2	6.12	310
1735319700	5.8099999	-0.31	-5.07	5.96	5.96	5.78	1319
1735233300	6.12	0	0.00	6.12	6.12	6.12	0
1735146900	6.12	0	0.00	6.12	6.12	6.12	0
1735060500	6.12	0	0.00	6.12	6.12	6.12	0
1734974100	6.12	0	0.00	6.12	6.12	6.12	0
1734714900	6.12	-0.03	-0.49	6.01	6.12	6.01	828
1734628500	6.15	0.05	0.82	6.15	6.15	6.08	367
1734542100	6.1	-0.12	-1.93	6.17	6.17	6.1	336
1734455700	6.22	0.14	2.30	6.17	6.25	6.14	1678
1734369300	6.08	0.03	0.50	6.07	6.09	6.07	210
1734110100	6.05	0.04	0.67	6.1	6.1	6.05	109
1734023700	6.01	0.1	1.69	6.13	6.15	6.01	2435
1733937300	5.91	0.19	3.32	5.92	5.99	5.91	1040
1733850900	5.72	0.01	0.18	5.8	5.8	5.72	222
1733764500	5.71	-0.07	-1.21	5.82	5.82	5.5599999	8075
1733505300	5.78	0.07	1.23	5.72	5.8	5.71	3813

Carnaby Resources

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