Axa Historical Data - CSP | 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

Axa (CSP)

33.48

-0.38

(-1.12%)

Closed 14 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736529300	33.84	-0.57	-1.66	34.32	34.43	33.79	213613
1736442900	34.41	-0.44	-1.26	34.58	34.72	34.28	207409
1736356500	34.85	0.09	0.26	34.7	35.03	34.33	178793
1736270100	34.76	0.31	0.90	34.45	35.01	33.91	174452
1736183700	34.45	0.38	1.12	34.2	34.57	33.87	169516
1735924500	34.07	-0.35	-1.02	34.41	34.44	33.9	139624
1735838100	34.42	0.1	0.29	34.35	34.59	33.99	81150
1735751700	34.32	0	0.00	34.32	34.32	34.32	0
1735665300	34.32	0.2	0.59	34	34.36	33.95	80724
1735578900	34.12	0.04	0.12	33.91	34.4	33.91	80231
1735319700	34.08	0.38	1.13	33.7	34.09	33.549999	106405
1735218900	33.7	0	0.00	33.7	33.7	33.7	0
1735132500	33.7	0	0.00	33.7	33.7	33.7	0
1735046100	33.7	0.06	0.18	33.77	33.84	33.67	32898
1734974100	33.64	0.13	0.39	33.439999	33.72	33.36	118483
1734714900	33.509999	-0.27	-0.80	33.409999	33.555	33.02	319869
1734628500	33.78	-0.02	-0.06	33.59	33.78	33.45	193142
1734542100	33.8	0.06	0.18	33.84	33.98	33.59	348054
1734455700	33.74	-0.22	-0.65	33.83	33.95	33.54	264725
1734369300	33.96	-0.14	-0.41	33.89	34.08	33.71	189006
1734110100	34.1	0.54	1.61	33.54	34.14	33.53	297482
1734023700	33.56	-0.11	-0.33	33.75	33.76	33.49	178552
1733937300	33.67	-0.03	-0.09	33.549999	33.89	33.49	261692
1733850900	33.7	-0.37	-1.09	34.11	34.22	33.7	326807
1733764500	34.07	0.07	0.21	34.07	34.21	33.965	318923
1733505300	34	0.35	1.04	33.549999	34.25	33.49	512421
1733418900	33.65	0.82	2.50	32.79	33.66	32.759999	427438
1733332500	32.83	0.54	1.67	32.229999	32.83	32.229999	311818
1733246100	32.29	-0.25	-0.77	32.479999	32.88	32.049999	527506
1733159700	32.54	-0.44	-1.33	32.259999	33.09	32.17	664938
1732900500	32.979999	0.48	1.48	32.43	33.09	32.31	510533
1732814100	32.5	0.29	0.90	32.58	32.689999	32.32	344317
1732727700	32.21	-1.45	-4.31	33.299999	33.33	31.73	676898
1732641300	33.66	-0.41	-1.20	33.915	34.08	33.6	288340
1732554900	34.07	-0.01	-0.03	34.19	34.235	33.62	311258
1732295700	34.08	-0.12	-0.35	34.34	34.37	33.57	226264
1732209300	34.2	0.17	0.50	34.17	34.29	33.98	181566
1732122900	34.03	-0.01	-0.03	34.19	34.29	33.86	134565
1732036500	34.04	-0.21	-0.61	34.25	34.34	33.52	181232
1731950100	34.25	0.37	1.09	34	34.25	33.94	237855
1731690900	33.88	0.24	0.71	33.439999	34.01	33.369999	283764
1731604500	33.64	0.34	1.02	33.35	33.69	33.2	146983
1731518100	33.299999	0.1	0.30	33.2	33.47	32.869999	190529
1731431700	33.2	-1	-2.92	33.84	33.88	33.17	155157
1731345300	34.2	0.34	1.00	34.11	34.32	34.09	156683
1731086100	33.86	-0.27	-0.79	34.13	34.31	33.78	127962
1730999700	34.13	-0.33	-0.96	34.63	34.7	33.86	164928
1730913300	34.46	0.07	0.20	34.645	35.38	34.28	225570
1730826900	34.39	0.32	0.94	34.11	34.52	34.03	130372
1730740500	34.07	-0.21	-0.61	34.2	34.29	34.04	114625
1730481300	34.28	-0.24	-0.70	34.41	34.5	34.16	226312
1730394900	34.52	-0.32	-0.92	34.4	34.52	34.11	171468
1730308500	34.84	-0.3	-0.85	34.95	35.09	34.71	133292
1730222100	35.14	-0.19	-0.54	35.46	35.71	35.06	132393
1730135700	35.33	0.44	1.26	35.16	35.42	34.86	131591
1729872900	34.89	-0.39	-1.11	35.11	35.22	34.81	115069
1729786500	35.28	0.17	0.48	35.31	35.52	35.16	148276
1729700100	35.11	-0.29	-0.82	35.24	35.43	35.09	102786
1729613700	35.4	-0.32	-0.90	35.51	35.73	35.15	210195
1729527300	35.72	-0.36	-1.00	35.72	35.93	35.66	119818
1729268100	36.08	0.11	0.31	35.92	36.12	35.79	112723
1729181700	35.97	0.21	0.59	35.8	36.16	35.74	140260
1729095300	35.76	-0.19	-0.53	35.93	35.95	35.55	155279
1729008900	35.95	0.56	1.58	35.47	35.96	35.47	247698
1728922500	35.39	0.3	0.85	35.07	35.49	35.04	109486
1728663300	35.09	0.23	0.66	34.86	35.09	34.76	163892

Ci Emerging Markets Corp...

BNP Paribas Issuance

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