SOITEC Historical Data - SOIP | 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

SOITEC (SOIP)

57.85

1.95

(3.49%)

Closed 11 February 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
1738948500	56.3	-1.4	-2.43	56.7	58	53.65	30810
1738862100	57.7	-24.4	-29.72	59.5	62.7	55.75	179762
1738775700	82.1	-2.5	-2.96	84.05	84.05	80.3	9286
1738689300	84.6	3.25	4.00	83.3	85.15	80.7116	12305
1738602900	81.35	-3.45	-4.07	81.6	82.55	80.85	5775
1738343700	84.8	0.55	0.65	85.9	86.35	84.5	4594
1738257300	84.25	0.45	0.54	83	84.25	81.425	7717
1738170900	83.8	2.1	2.57	85.1	87.9	83.8	7008
1738084500	81.7	-2.1	-2.51	83.6	84.2	79.1	5352
1737998100	83.8	-0.9	-1.06	80.9	83.8	77.9	8186
1737738900	84.7	-0.2	-0.24	85.4	88.55	84.7	3700
1737652500	84.9	0.5	0.59	84.6	85.75	82.975	8382
1737566100	84.4	0	0.00	84.4	84.4	84.4	0
1737479700	84.4	-1.1	-1.29	85.45	85.55	83.9	11694
1737393300	85.5	0.05	0.06	86.2	86.55	82.8	12085
1737134100	85.45	0.35	0.41	84.85	87.2	84.85	3849
1737047700	85.1	1.2	1.43	85.9	85.9	81.7	13743
1736961300	83.9	1.2	1.45	83.2	85.55	81.85	5578
1736874900	82.7	-4.3	-4.94	86.3	86.825	82.2	7837
1736788500	87	-3.45	-3.81	88.35	88.7	85.85	4732
1736529300	90.45	1.2	1.34	89.875	92.9	89.875	7831
1736442900	89.25	1.65	1.88	86.7	89.35	86.7	3807
1736356500	87.6	-3.55	-3.89	90.95	91.65	87.4	7888
1736270100	91.15	1.8	2.01	89.9	92.15	89.55	5507
1736183700	89.35	6.2	7.46	84.65	89.35	84.65	7980
1735924500	83.15	-1.9	-2.23	85.6	85.95	81.85	8157
1735838100	85.05	-2.1	-2.41	87.55	87.55	84.7	6852
1735751700	87.15	0	0.00	87.15	87.15	87.15	0
1735665300	87.15	2.3	2.71	84.9	87.15	84.9	7136
1735578900	84.85	-0.25	-0.29	84.95	87	84.2835	2073
1735319700	85.1	-0.1	-0.12	85.95	86.95	84.4	3854
1735218900	85.2	0	0.00	85.2	85.2	85.2	0
1735132500	85.2	0	0.00	85.2	85.2	85.2	0
1735046100	85.2	1.05	1.25	84.9	85.75	84.9	2751
1734974100	84.15	0.15	0.18	83.25	84.15	82.4	6827
1734714900	84	1.75	2.13	80.9	84	80.3	9012
1734628500	82.25	-5.95	-6.75	84.75	85.15	81.05	12052
1734542100	88.2	2.5	2.92	86.15	88.2	83.85805	4062
1734455700	85.7	-0.95	-1.10	84.7	88.15	84.525	8033
1734369300	86.65	0.2	0.23	85.95	89.05	83.55	10861
1734110100	86.45	5.25	6.47	83.75	88.25	83.75	7108
1734023700	81.2	-2.5	-2.99	83.6	83.7	78.9	6601
1733937300	83.7	-2.05	-2.39	85.65	85.75	82.15	6660
1733850900	85.75	1.05	1.24	84.5	87.45	83.85	6979
1733764500	84.7	-1.8	-2.08	86.4	86.7	84.7	7636
1733505300	86.5	1.5	1.76	85.75	88.65	84.3	11424
1733418900	85	9.45	12.51	75.9	85	75.85	10730
1733332500	75.55	0.85	1.14	75.15	76.45	75.15	9658
1733246100	74.7	-1	-1.32	76.45	76.45	72.95	4845
1733159700	75.7	-2.45	-3.13	75.975	77.1	74.7	5565
1732900500	78.15	-0.8	-1.01	78.95	79.5	77.55	2156
1732814100	78.95	0.65	0.83	80.2	80.75	78.65	7826
1732727700	78.3	-5.05	-6.06	82.6	82.6	77.775	7111
1732641300	83.35	-1.2	-1.42	83.9	85.7	82	33223
1732554900	84.55	11.35	15.51	76.95	84.65	76.15	8531
1732295700	73.2	4.95	7.25	68.55	75.2	66.775	12788
1732209300	68.25	4.75	7.48	68.15	76.95	65.7	28236
1732122900	63.5	-1.5	-2.31	65.8	65.8	63.5	6239
1732036500	65	0.1	0.15	66	66	63.75	6553
1731950100	64.9	-1.65	-2.48	65.05	66.05	63.8	6593
1731690900	66.55	-3.05	-4.38	67.75	68.65	66.55	5779
1731604500	69.6	3.1	4.66	67.15	69.75	66.575	8525
1731518100	66.5	-2.25	-3.27	67.8	68.3	66.2	3879
1731431700	68.75	-1.45	-2.07	69	71.2	68.3	6474
1731345300	70.2	0.8	1.15	70.3	71.325	69.6	3167

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