Sesa SPA Historical Data - SESM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Sesa SPA (SESM)

62.00

-0.95

( -1.51% )

Updated: 22:49:20

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
1734628500	62.4	-11.4	-15.45	72.55	72.7	62.4	5339
1734542100	73.8	-3.55	-4.59	76.75	77.8	72.55	6831
1734455700	77.35	-1.55	-1.96	78.3	79.25	76.75	3617
1734369300	78.9	-2.2	-2.71	80.25	80.25	78.65	753
1734110100	81.1	-1.35	-1.64	82.65	83.15	80.65	1853
1734023700	82.45	0.3	0.37	82.9	83.15	82.05	2448
1733937300	82.15	-0.85	-1.02	82.475	82.9	81.85	2020
1733850900	83	-1	-1.19	84.1	84.1	81.4	1561
1733764500	84	1.25	1.51	84.15	84.9	83.875	451
1733505300	82.75	0.7	0.85	82	83.95	82	2637
1733418900	82.05	2.45	3.08	79.6	82.4	79.6	2368
1733332500	79.6	3.1	4.05	78.7	79.85	77.55	955
1733246100	76.5	-0.95	-1.23	77.25	77.65	76.2	782
1733159700	77.45	0.2	0.26	76.3	77.45	76.25	731
1732900500	77.25	-0.6	-0.77	78.4	78.45	77	640
1732814100	77.85	0.55	0.71	78.5	79.3	77.8	313
1732727700	77.3	0.05	0.06	77.3	77.9	76.9	522
1732641300	77.25	0.25	0.32	75.55	78	75.55	581
1732554900	77	1.9	2.53	75.9	77.3	75.55	440
1732295700	75.1	-0.65	-0.86	75.9	75.95	74.9	1180
1732209300	75.75	-0.5	-0.66	75.9	76.55	75.4	532
1732122900	76.25	1.65	2.21	74.7	77.2	74.7	895
1732036500	74.6	-0.9	-1.19	75.6	75.6	73.9	1050
1731950100	75.5	-0.5	-0.66	75.9	75.9	74.55	1820
1731690900	76	-1.1	-1.43	76.6	77.05	75.7	618
1731604500	77.1	0.5	0.65	76.55	77.1	75.85	2884
1731518100	76.6	-0.1	-0.13	76.4	77.5	74.15	1521
1731431700	76.7	-2.3	-2.91	77.75	78.65	76.6	547
1731345300	79	-0.4	-0.50	80.1	80.2	78.9	590
1731086100	79.4	-0.45	-0.56	79.2	79.65	78.6	738
1730999700	79.85	2.05	2.63	77.8	80.2	77.8	2651
1730913300	77.8	0	0.00	78.1	79.25	76.7	533
1730826900	77.8	-1.5	-1.89	78.8	79.2	77.4	1104
1730740500	79.3	-1.65	-2.04	80.525	81.5	79.3	589
1730481300	80.95	1.05	1.31	79.9	81.55	79.5	569
1730394900	79.9	-0.8	-0.99	81.05	81.15	79.2	1844
1730308500	80.7	-2.6	-3.12	83.5	83.5	80.7	829
1730222100	83.3	1.6	1.96	81.5	83.3	80.85	5896
1730135700	81.7	-0.95	-1.15	82.55	83.75	81.05	1942
1729872900	82.65	-0.35	-0.42	83	83.3	82.35	1592
1729786500	83	-2.4	-2.81	86.05	86.05	82.4	1423
1729700100	85.4	-1.45	-1.67	86.9	86.9	85.4	658
1729613700	86.85	-0.05	-0.06	87.55	87.55	86.6	887
1729527300	86.9	-0.75	-0.86	88.5	88.55	86.9	860
1729268100	87.65	1.9	2.22	87.05	89.15	86.65	1340
1729181700	85.75	0.3	0.35	86.3	87.4	85.15	3452
1729095300	85.45	-5	-5.53	90.3	90.3	78.65	13207
1729008900	90.45	-0.55	-0.60	91.1	91.1	89.75	438
1728922500	91	0.45	0.50	91.5	91.5	90.3	637
1728663300	90.55	-0.4	-0.44	91.15	91.3797	90.05	1018
1728576900	90.95	-1.3	-1.41	91.15	91.6	90.5	967
1728490500	92.25	0.5	0.54	92.05	92.475	91.55	278
1728404100	91.75	-2.1	-2.24	92.9	93.25	91.15	1183
1728317700	93.85	1.2	1.30	92.1	93.85	91.6	1855
1728058500	92.65	1.6	1.76	92.6	93.05	91.8	719
1727972100	91.05	-0.95	-1.03	92.8	92.8	90.9	582
1727885700	92	0.5	0.55	91.5	92.75	90.5	590
1727799300	91.5	-0.55	-0.60	92.75	92.75	91	196
1727712900	92.05	-1.25	-1.34	92.7	92.7	91.85	1617
1727453700	93.3	1.85	2.02	92.3	93.55	92.11563	900
1727367300	91.45	3.65	4.16	90.1	92.4	90	1109
1727280900	87.8	0.7	0.80	87.45	87.8	87.20378	395
1727194500	87.1	1.1	1.28	87.35	88.02103	86.7	867
1727108100	86	-3.3	-3.70	88.6	88.6	86	536
1726848900	89.3	-3.15	-3.41	91.2	91.4	89.3	854

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