SMCP SA Historical Data - SMCPP | 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

SMCP SA (SMCPP)

2.20

0.15

( 7.32% )

Updated: 00:08:11

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
1722269700	2.05	0.09	4.70	1.968	2.06	1.968	15013
1722010500	1.958	-0.16	-7.64	2.15	2.1725	1.942	19031
1721924100	2.12	-0.01	-0.47	2.045	2.12	2.005	20274
1721837700	2.13	-0.03	-1.16	2.14	2.14	2.13	3371
1721751300	2.1549999	0	0.00	2.205	2.205	2.1549999	567
1721664900	2.1549999	0.02	0.94	2.115	2.1549999	2.11	1642
1721405700	2.1349999	-0.03	-1.39	2.1675	2.18	2.1349999	3440
1721319300	2.165	0.1	4.59	2.1	2.195	2.1	9503
1721232900	2.07	0.03	1.47	2.055	2.105	1.992	2516
1721146500	2.04	-0.13	-5.77	2.065	2.065	1.933	9357
1721060100	2.165	-0.2	-8.46	2.33	2.375	2.13	54650
1720800900	2.365	0.23	10.77	2.165	2.365	2.165	5630
1720714500	2.1349999	0.08	4.15	2.025	2.1349999	2.025	1643
1720628100	2.05	0.06	2.91	1.964	2.065	1.964	6375
1720541700	1.992	0.03	1.53	2.025	2.05	1.992	607
1720455300	1.962	-0.04	-2.14	1.962	1.98	1.962	2117
1720196100	2.005	-0.03	-1.47	2.04	2.04	1.988	2508
1720109700	2.035	0.09	4.36	1.98	2.035	1.966	1419
1720023300	1.95	0.11	6.09	1.924	1.966	1.86	4933
1719936900	1.838	-0.05	-2.39	1.862	1.862	1.838	1168
1719850500	1.883	0.02	1.13	1.97	1.986	1.883	1710
1719591300	1.862	-0.02	-1.22	1.886	1.924	1.862	4467
1719504900	1.885	-0.13	-6.45	1.946	1.946	1.86	4341
1719418500	2.015	0.03	1.26	1.97	2.025	1.97	3888
1719332100	1.99	0.07	3.54	1.962	2.005	1.958	13062
1719245700	1.922	0.02	1.16	1.88	1.922	1.872	5302
1718986500	1.9	-0.07	-3.55	1.942	1.942	1.88	5394
1718900100	1.97	-0	-0.10	1.996	2.05	1.954	18639
1718813700	1.972	-0.06	-3.10	2.025	2.07	1.952	13218
1718727300	2.035	0.08	4.25	2.005	2.09	1.92	9894
1718640900	1.952	0.12	6.32	1.868	1.96	1.868	2572
1718381700	1.836	-0.29	-13.80	2.05	2.05	1.813	40350
1718295300	2.13	-0.14	-6.17	2.22	2.23	2.07	29998
1718208900	2.27	-0.06	-2.58	2.285	2.315	2.27	4430
1718122500	2.33	-0.05	-1.89	2.36	2.37	2.2799999	5671
1718036100	2.375	-0.12	-4.81	2.33	2.3849999	2.33	6530
1717776900	2.495	0.02	0.60	2.455	2.585	2.455	4084
1717690500	2.48	0.04	1.64	2.45	2.48	2.3849999	3188
1717604100	2.44	-0.16	-6.15	2.59	2.59	2.42	3015
1717517700	2.6	-0.1	-3.70	2.645	2.6525	2.6	3779
1717431300	2.7	0.1	3.85	2.63	2.73	2.63	14994
1717172100	2.6	0.01	0.39	2.605	2.605	2.5975	1063
1717085700	2.59	0.05	1.97	2.555	2.6	2.54	2490
1716999300	2.54	-0.13	-4.69	2.61	2.6225	2.54	7874
1716912900	2.665	0.06	2.30	2.6349999	2.755	2.59	7790
1716826500	2.605	0.11	4.41	2.515	2.625	2.515	6823
1716567300	2.495	-0.09	-3.48	2.55	2.55	2.475	4557
1716480900	2.585	0.04	1.37	2.54	2.63	2.54	5927
1716394500	2.55	0.06	2.31	2.46	2.57	2.46	5886
1716308100	2.4925	0.02	0.71	2.45	2.4975	2.435	2765
1716221700	2.475	0.06	2.48	2.42	2.4825	2.4049999	2425
1715962500	2.415	-0.09	-3.59	2.42	2.435	2.39	3681
1715876100	2.505	-0.04	-1.38	2.575	2.575	2.45	5904
1715789700	2.54	-0.09	-3.42	2.55	2.555	2.5325	3266
1715703300	2.63	-0.02	-0.75	2.7	2.7025	2.63	5059
1715616900	2.65	0.19	7.51	2.525	2.6925	2.525	28882
1715357700	2.465	0.05	2.07	2.45	2.515	2.45	3440
1715271300	2.415	-0.01	-0.21	2.435	2.435	2.39	474
1715184900	2.42	0	0.00	2.4	2.46	2.39	12315
1715098500	2.42	0.09	3.86	2.335	2.5025	2.335	8513
1715012100	2.33	-0.01	-0.21	2.33	2.36	2.325	5281
1714752900	2.335	0.14	6.38	2.2	2.355	2.195	21415
1714666500	2.195	-0.07	-2.88	2.2799999	2.2799999	2.195	7975
1714580100	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1714493700	2.2599999	-0.07	-2.80	2.32	2.335	2.2599999	1299

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