Dedicare Ab Historical Data - DEDIS | 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

Dedicare Ab (DEDIS)

49.25

1.95

(4.12%)

Closed 14 March 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
1741886100	49.25	1.95	4.12	47.55	49.25	47.55	263
1741799700	47.3	0.1	0.21	47.3	47.625	47.275	272
1741713300	47.2	-0.9	-1.87	47.2	47.35	47.2	1195
1741626900	48.1	-0.85	-1.74	48.2	48.2	48.1	89
1741367700	48.95	2.2	4.71	48.15	48.95	47.85	501
1741281300	46.75	-2.9	-5.84	48	48	46.1	17823
1741194900	49.65	0.85	1.74	49	49.65	49	158
1741108500	48.8	-1.4	-2.79	49.15	49.15	48.8	4001
1741022100	50.2	0	0.00	50.2	50.2	50.2	0
1740762900	50.2	-0.15	-0.30	50.3	50.3	50.2	35
1740676500	50.35	-1.65	-3.17	51	51	50.1	4125
1740590100	52	-0.55	-1.05	52.7	52.7	51.9	2253
1740503700	52.55	0.15	0.29	52.7	53.05	52.55	135
1740417300	52.4	0.9	1.75	53	53.5	52.1	1130
1740158100	51.5	1.1	2.18	51.3	51.5	51	2423
1740071700	50.4	-1.8	-3.45	50.1	50.5	50.1	85
1739985300	52.2	0.2	0.38	51.4	53.5	51.4	947
1739898900	52	2.05	4.10	50.8	52.4	50.8	3723
1739812500	49.95	-0.95	-1.87	49.95	49.95	49.95	32
1739553300	50.9	0.6	1.19	49.85	52	49.55	718
1739466900	50.3	-1.2	-2.33	50.8	50.8	50.3	165
1739380500	51.5	-1.2	-2.28	52	52	51	2954
1739294100	52.7	-2.5	-4.53	54.2	54.2	52.7	341
1739207700	55.2	-0.7	-1.25	55.2	55.4	55.2	58
1738948500	55.9	-7.3	-11.55	58	58	55.3	3985
1738862100	63.2	-0.8	-1.25	63.2	63.2	63.2	150
1738775700	64	0	0.00	64	64	64	0
1738689300	64	0.6	0.95	64.3	64.5	64	78
1738602900	63.4	-1.8	-2.76	65	65	63.4	2175
1738343700	65.2	2	3.16	65.7	65.7	65.2	644
1738257300	63.2	-1.2	-1.86	63.9	63.9	63.2	429
1738170900	64.4	0.4	0.63	64.4	64.4	64.4	3
1738084500	64	0.4	0.63	64	64	64	7
1737998100	63.6	1.3	2.09	61.9	63.9	61.9	170
1737738900	62.3	-0.7	-1.11	62.6	62.6	62.2	65
1737652500	63	2.7	4.48	61.5	63	61.5	159
1737566100	60.3	0	0.00	60.3	60.3	60.3	0
1737479700	60.3	0	0.00	60.3	60.3	60.3	0
1737393300	60.3	0.7	1.17	59.9	60.3	59.7	1026
1737134100	59.6	-2.1	-3.40	61.2	61.2	59.6	714
1737047700	61.7	-0.9	-1.44	62.3	62.3	61.7	34
1736961300	62.6	0.1	0.16	63.5	63.5	62.5	237
1736874900	62.5	1	1.63	62.5	62.5	62.5	62
1736788500	61.5	-1.7	-2.69	62.3	62.3	61.2	356
1736529300	63.2	-1.3	-2.02	65	65	63.2	1770
1736442900	64.5	3.5	5.74	63.5	64.5	63.5	167
1736356500	61	0	0.00	61	61	61	0
1736270100	61	0	0.00	61	61	61	0
1736183700	61	0	0.00	61	61	61	0
1735924500	61	3.4	5.90	60.6	61	60.6	1341
1735838100	57.6	1.3	2.31	58.2	58.2	57.6	3
1735751700	56.3	0	0.00	56.3	56.3	56.3	0
1735665300	56.3	0	0.00	56.3	56.3	56.3	0
1735578900	56.3	0.3	0.54	56	56.4	56	179
1735319700	56	-0.1	-0.18	56.3	56.4	56	79
1735233300	56.1	0	0.00	56.1	56.1	56.1	0
1735146900	56.1	0	0.00	56.1	56.1	56.1	0
1735060500	56.1	0	0.00	56.1	56.1	56.1	0
1734974100	56.1	1.1	2.00	56.1	56.1	56.1	5
1734714900	55	-0.5	-0.90	55.3	55.6	55	1203
1734628500	55.5	-0.1	-0.18	55.8	55.8	55.5	140
1734542100	55.6	-0.2	-0.36	55.9	55.9	55.6	1268
1734455700	55.8	-1.7	-2.96	56	56.1	55.8	11
1734369300	57.5	0	0.00	57.5	57.5	57.5	0

Bnp Paribas Issuance

Intesa Sanpaolo

Leonteq Securities

BNP Paribas Issuance

Intesa Sanpaolo

First Trust Vest US Equt...

JPMorgan Chase &

BNP PARIBAS ISSUANCE

Vontobel Financial Produ...

BNP Paribas Issuance

First North Technology GI

Credit Agricole

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