Cembre SPA Historical Data - CMBM | 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

Cembre SPA (CMBM)

42.15

1.25

(3.06%)

Closed 23 January 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
1737566100	42.15	1.25	3.06	40.9	42.55	40.9	186
1737479700	40.9	-0.05	-0.12	40.95	41.05	40.75	428
1737393300	40.95	0	0.00	40.75	40.95	40.75	55
1737134100	40.95	0.25	0.61	41	41	40.95	30
1737047700	40.7	0.2	0.49	40.9	40.95	40.7	47
1736961300	40.5	0	0.00	40.5	40.65	40.3	800
1736874900	40.5	-0.7	-1.70	40.65	40.7	40.5	21
1736788500	41.2	-0.2	-0.48	41.25	41.25	41	228
1736529300	41.4	0.25	0.61	40.85	41.65	40.85	227
1736442900	41.15	0.35	0.86	40.8	41.35	40.8	62
1736356500	40.8	-0.23	-0.55	40.8	40.975	40.8	84
1736270100	41.025	0.32	0.80	40.85	41.15	40.75	142
1736183700	40.7	-1.4	-3.33	41.9	41.9	40.7	256
1735924500	42.1	0.5	1.20	41.7	42.15	41.7	163
1735838100	41.6	0.2	0.48	41.6	41.85	41.5	1231
1735751700	41.4	0	0.00	41.4	41.4	41.4	0
1735665300	41.4	0	0.00	41.4	41.4	41.4	0
1735578900	41.4	0.15	0.36	40.95	41.4	40.95	75
1735319700	41.25	0	0.00	41.25	41.25	41.25	0
1735233300	41.25	0	0.00	41.25	41.25	41.25	0
1735146900	41.25	0	0.00	41.25	41.25	41.25	0
1735060500	41.25	0	0.00	41.25	41.25	41.25	0
1734974100	41.25	-0.1	-0.24	41.35	41.7	41.25	48
1734714900	41.35	0.6	1.47	40.65	41.35	40.55	512
1734628500	40.75	-0.4	-0.97	41.15	41.15	40.65	465
1734542100	41.15	0.05	0.12	41.45	41.65	41.15	403
1734455700	41.1	-0.65	-1.56	41.35	41.35	40.7	294
1734369300	41.75	0.25	0.60	41.55	41.9	41.55	165
1734110100	41.5	0.45	1.10	41.25	41.75	41.25	391
1734023700	41.05	0	0.00	41.25	41.35	41.05	61
1733937300	41.05	0.6	1.48	40.85	41.05	40.65	235
1733850900	40.45	-0.85	-2.06	40.8	40.95	40.45	108
1733764500	41.3	0.1	0.24	41.3	41.4	41.15	533
1733505300	41.2	0.03	0.06	41.15	41.2	40.9	196
1733418900	41.175	0.47	1.17	41	41.175	40.85	114
1733332500	40.7	-0.4	-0.97	40.7	40.7	40.7	5
1733246100	41.1	0.1	0.24	41.1	41.25	41	82
1733159700	41	0.3	0.74	40.95	41	40.9	141
1732900500	40.7	0.1	0.25	40.65	40.8	40.45	452
1732814100	40.6	-1.05	-2.52	41.45	41.45	40.35	297
1732727700	41.65	-0.7	-1.65	41.45	41.9	41.1	1250
1732641300	42.35	0.45	1.07	42.05	42.4	42.05	525
1732554900	41.9	0.25	0.60	41.375	41.95	41.35	1007
1732295700	41.65	1.25	3.09	40.9	41.8	40.9	1402
1732209300	40.4	0.55	1.38	40	40.65	40	789
1732122900	39.85	-0.05	-0.13	39.7	40.1	39.7	422
1732036500	39.9	0.8	2.05	39.15	39.9	39.15	70
1731950100	39.1	0.9	2.36	38.75	39.1	38.65	493
1731690900	38.2	0.3	0.79	37.75	38.35	37.75	132
1731604500	37.9	0.75	2.02	36.55	37.9	36.3	426
1731518100	37.15	-1.25	-3.26	38.45	38.55	37.15	717
1731431700	38.4	-0.4	-1.03	38.55	38.75	38.4	605
1731345300	38.8	0.05	0.13	39.2	39.2	38.65	429
1731086100	38.75	-0.15	-0.39	39.15	39.2	38.65	601
1730999700	38.9	0.6	1.57	38.6	39	38.6	18
1730913300	38.3	0.1	0.26	38.75	38.75	37.9	951
1730826900	38.2	0.05	0.13	37.95	38.2	37.95	225
1730740500	38.15	-0.35	-0.91	38.15	38.2	38.075	159
1730481300	38.5	0.3	0.79	38.2	38.5	38.025	223
1730394900	38.2	-0.45	-1.16	38.45	38.55	38.15	1360
1730308500	38.65	-0.1	-0.26	37.85	38.7	37.85	155
1730222100	38.75	0.65	1.71	38.4	38.75	38.4	62
1730135700	38.1	1	2.70	38.1	38.1	38.1	1
1729872900	37.1	-0.1	-0.27	37.15	37.225	37.1	70
1729786500	37.2	0	0.00	37.2	37.35	37.025	240
1729700100	37.2	-0.4	-1.06	37.35	37.35	37.05	279

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