Hanza AB Historical Data - HANZAS | 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

Hanza AB (HANZAS)

78.50

-0.10

(-0.13%)

Closed 18 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
1737134100	78.5	-0.1	-0.13	80.25	82.15	78.5	9527
1737047700	78.6	1.6	2.08	77.9	78.8	77.9	4636
1736961300	77	0.9	1.18	75.1	77.6	75.1	2051
1736874900	76.1	0.5	0.66	76.25	76.25	75.1	3651
1736788500	75.6	0.15	0.20	74.95	75.7	74.45	1425
1736529300	75.45	-1.7	-2.20	76.05	76.75	75.45	2503
1736442900	77.15	-1.95	-2.47	79	79	76.8	1415
1736356500	79.1	1.5	1.93	77.25	79.875	77.25	5366
1736270100	77.6	-1.1	-1.40	80.2	80.2	77.45	1266
1736183700	78.7	0	0.00	78.7	78.7	78.7	0
1735924500	78.7	-0.1	-0.13	79.45	79.45	78.05	4603
1735838100	78.8	1.55	2.01	75.95	78.95	75.95	2442
1735751700	77.25	0	0.00	77.25	77.25	77.25	0
1735665300	77.25	0	0.00	77.25	77.25	77.25	0
1735578900	77.25	0.5	0.65	76.25	77.25	76.25	1000
1735319700	76.75	0.75	0.99	77.45	77.45	76.425	801
1735233300	76	0	0.00	76	76	76	0
1735146900	76	0	0.00	76	76	76	0
1735060500	76	0	0.00	76	76	76	0
1734974100	76	0.15	0.20	75.35	77.9	75.35	514
1734714900	75.85	1.02	1.37	75	76.15	73.2	3606
1734628500	74.825	0.17	0.23	74.7	75	74.5	304
1734542100	74.65	-0.78	-1.03	75.55	75.55	74.45	593
1734455700	75.425	-1.93	-2.49	75.65	76.15	75.2	943
1734369300	77.35	2.55	3.41	75.85	78.55	75.8	2292
1734110100	74.8	0.45	0.61	75.25	75.75	74.8	1968
1734023700	74.35	5.5	7.99	70.95	74.65	70.95	6312
1733937300	68.85	0.55	0.81	69.5	69.5	68.35	930
1733850900	68.3	-2.85	-4.01	70.05	70.05	68.2	2431
1733764500	71.15	1.35	1.93	69.85	71.5	69.85	1607
1733505300	69.8	1.25	1.82	69.5	69.85	68.75	1270
1733418900	68.55	2.3	3.47	66.599999	68.55	66.5	1685
1733332500	66.25	1.15	1.77	65.65	66.3	65.65	516
1733246100	65.099999	-0.78	-1.18	66.349999	66.349999	65.099999	852
1733159700	65.875	-0.72	-1.09	66.55	66.55	65.7	1605
1732900500	66.599999	-0.8	-1.19	67.099999	67.6	66.4	1102
1732814100	67.4	0.55	0.82	67.25	67.5	67.2	316
1732727700	66.849999	-0.3	-0.45	67.6	68.1	66.849999	556
1732641300	67.15	1.08	1.63	65.8	67.65	65.8	1642
1732554900	66.075	-2.73	-3.96	68.6	68.75	65.849999	774
1732295700	68.8	2.95	4.48	68.15	69.1	66.9	2585
1732209300	65.849999	-0.05	-0.08	65.349999	65.849999	64.9	1573
1732122900	65.9	-0.75	-1.13	67.95	67.95	65.849999	1096
1732036500	66.65	-1.45	-2.13	68	68	66.3	596
1731950100	68.1	-1.95	-2.78	68.95	68.95	68.1	1408
1731690900	70.05	-1.1	-1.55	70.8	71.15	69.95	199
1731604500	71.15	0.25	0.35	70.9	71.15	70.4	992
1731518100	70.9	-1	-1.39	72.7	72.7	70.65	3316
1731431700	71.9	-3.05	-4.07	74.3	74.3	71.9	5061
1731345300	74.95	1.35	1.83	74.05	75.15	73.5	1361
1731086100	73.6	0	0.00	73.65	74.45	73.25	5544
1730999700	73.6	1.5	2.08	73.3	73.9	72.475	1984
1730913300	72.1	0.7	0.98	72.1	72.5	72.1	943
1730826900	71.4	1.45	2.07	70.1	71.95	70	1587
1730740500	69.95	0.1	0.14	70.55	70.65	69.6	1526
1730481300	69.85	-0.2	-0.29	69.85	70.45	69.85	3287
1730394900	70.05	0.45	0.65	69.5	71.35	68.05	4186
1730308500	69.6	0	0.00	69.9	70.2	68.2	5131
1730222100	69.6	10	16.78	62.8	70.625	62.5	27941
1730135700	59.6	1	1.71	58.75	59.6	57.95	9804
1729872900	58.6	1.35	2.36	57.5	58.7	57.5	3248
1729786500	57.25	-0.05	-0.09	57.55	57.55	55.9	10750
1729700100	57.3	-2.2	-3.70	60.1	60.1	57.3	609
1729613700	59.5	-0.23	-0.38	58.55	59.75	58.55	2409
1729527300	59.725	0.18	0.29	59.7	59.75	59.6	763
1729268100	59.55	1.45	2.50	58.4	59.55	58.2	1267

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