Vinci Historical Data - DGP | 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

Vinci (DGP)

100.10

0.36

(0.36%)

Closed 10 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
1736442900	100.1	0.36	0.36	99.22	100.55	98.68	38649
1736356500	99.74	-1.41	-1.39	101.15	101.15	98.78	51897
1736270100	101.15	1.19	1.19	100.35	102.15	99.6	52996
1736183700	99.96	1.04	1.05	99.84	100.15	98.12	59754
1735924500	98.92	-0.78	-0.78	100.05	100.1	98.64	36148
1735838100	99.7	-0.04	-0.04	99.62	100.05	98.14	39142
1735751700	99.74	0	0.00	99.74	99.74	99.74	0
1735665300	99.74	1.02	1.03	98.6	99.74	98.58	25717
1735578900	98.72	-0.34	-0.34	98.76	99.56	98.42	25538
1735319700	99.06	0.8	0.81	98	99.1	97.84	37801
1735218900	98.26	0	0.00	98.26	98.26	98.26	0
1735132500	98.26	0	0.00	98.26	98.26	98.26	0
1735046100	98.26	0.02	0.02	98.8	98.86	98.1	15414
1734974100	98.24	0.26	0.27	97.92	98.38	97.32	47005
1734714900	97.98	-0.5	-0.51	97.56	98.1	96.9	78108
1734628500	98.48	-0.76	-0.77	98.06	98.88	97.96	78789
1734542100	99.24	-0.28	-0.28	99.42	99.94	98.92	42986
1734455700	99.52	-0.28	-0.28	99.5	100.05	99.02	56741
1734369300	99.8	-1.4	-1.38	101	101.1	99.43	68833
1734110100	101.2	0.45	0.45	100.6	101.85	100.55	62683
1734023700	100.75	-0.35	-0.35	101.3	101.5	100.6	46308
1733937300	101.1	0.15	0.15	100.9	101.25	100.15	54078
1733850900	100.95	-0.2	-0.20	100.7	101.45	100.6	58472
1733764500	101.15	0.05	0.05	101.65	101.65	100.425	40173
1733505300	101.1	0.2	0.20	100.6	101.85	100.55	72439
1733418900	100.9	2.28	2.31	98.28	100.95	98.22	103787
1733332500	98.62	1.46	1.50	97.14	98.88	97.06	82787
1733246100	97.16	-0.1	-0.10	97.36	97.8	96.84	131632
1733159700	97.26	-2.6	-2.60	97.62	99.5	96.88	154871
1732900500	99.86	0.74	0.75	98.62	99.88	98.52	150674
1732814100	99.12	1.72	1.77	97.49	99.62	97.49	93057
1732727700	97.4	-1.72	-1.74	98.2	98.24	96.26	91502
1732641300	99.12	-1.28	-1.27	99.78	100.2	99.12	128231
1732554900	100.4	-0.3	-0.30	102	102.5	100.1	146603
1732295700	100.7	0.05	0.05	101	101.1	99.4	117873
1732209300	100.65	0.4	0.40	100.6	101.2	99.9	81109
1732122900	100.25	-0.05	-0.05	101.65	102	100.025	72821
1732036500	100.3	-0.65	-0.64	101.05	101.35	98.74	61942
1731950100	100.95	0.4	0.40	101.15	101.2	100.4	59399
1731690900	100.55	0.25	0.25	99.9	101.4	99.9	51271
1731604500	100.3	1.7	1.72	99.26	100.4	98.54	108044
1731518100	98.6	-1.3	-1.30	99.68	100	97.78	70643
1731431700	99.9	-1.5	-1.48	100.85	101.8	99.9	59589
1731345300	101.4	1.15	1.15	100.55	101.8	100.55	48409
1731086100	100.25	-0.35	-0.35	101.45	101.45	100.1	78687
1730999700	100.6	-0.4	-0.40	101.1	101.6	100.6	88258
1730913300	101	-1.1	-1.08	102.45	104.65	100.6	95575
1730826900	102.1	-0.25	-0.24	102.6	103	101.55	80737
1730740500	102.35	-0.85	-0.82	103.25	104	102.35	57256
1730481300	103.2	0.5	0.49	102.8	103.525	102.475	45962
1730394900	102.7	0.75	0.74	101.15	102.7	101.15	111656
1730308500	101.95	-1.3	-1.26	102.65	103.2	101.5	73651
1730222100	103.25	-0.4	-0.39	104.95	105.05	102.95	71996
1730135700	103.65	2.9	2.88	101.95	103.75	101.95	98623
1729872900	100.75	-3.55	-3.40	98.48	102.35	98.48	189246
1729786500	104.3	-0.25	-0.24	104.85	105.35	103.85	56127
1729700100	104.55	-0.25	-0.24	104.2	105.1	103.9	57514
1729613700	104.8	-0.6	-0.57	105.1	105.2	103.65	65820
1729527300	105.4	-1.9	-1.77	106.2	106.8	105.15	46356
1729268100	107.3	0.05	0.05	106.65	107.65	106.65	52399
1729181700	107.25	0	0.00	107.1	108.15	107.025	58455
1729095300	107.25	0.63	0.59	107.75	107.75	106.675	121431
1729008900	106.62416	-0.68	-0.63	107	107.45	105.75	90363
1728922500	107.3	-0.35	-0.33	107.1	107.45	106.75	62506
1728663300	107.65	0.1	0.09	107.6	107.8	106.65	68866
1728576900	107.55	-0.2	-0.19	107.25	107.9	107.05	68405

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