1ST Historical Data - 1ST

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
1ST Group Limited 1ST Australian Stock Exchange Ordinary Share AU0000001ST0
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.001 1.47% 0.069 0.07 0.068 0.068 0.068 16:09:44
more quote information »

1ST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.060.0780.060.0685901k0.00915.00%
1 Month0.0590.0780.0590.0658445k0.0116.95%
3 Months0.090.1050.0540.0738785k-0.021-23.33%
6 Months0.0520.110.040.0719979k0.01732.69%
1 Year0.030.110.0240.0700747k0.039130.00%
3 Years0.0570.110.0240.0628362k0.01221.05%
5 Years0.220.220.0240.0728313k-0.151-68.64%

1ST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
18 Oct 20190.069+0.001+1.47%0.0680.07369,602
17 Oct 20190.068-0.002-2.86%0.0660.07152,117
16 Oct 20190.07-0.002-2.78%0.0690.078656,278
15 Oct 20190.072+0.005+7.46%0.0630.0742,061,252
14 Oct 20190.067+0.004+6.35%0.0630.067507,095
11 Oct 20190.063+0.003+5.00%0.0610.0681,189,425
10 Oct 20190.060.000.00%0.060.0690,875
09 Oct 20190.060.000.00%0.0590.06731,284
08 Oct 20190.060.000.00%0.060.060
07 Oct 20190.06-0.002-3.23%0.060.06123,771
04 Oct 20190.0620.000.00%0.0610.062202,326
03 Oct 20190.062-0.001-1.59%0.0620.06210,000
02 Oct 20190.063+0.004+6.78%0.060.063159,788
01 Oct 20190.059-0.001-1.67%0.0590.059115,213
30 Sep 20190.060.000.00%0.060.060
27 Sep 20190.06-0.001-1.64%0.060.061528,023
26 Sep 20190.061-0.003-4.69%0.0610.064310,536
25 Sep 20190.064-0.001-1.54%0.0610.064199,381
24 Sep 20190.065+0.005+8.33%0.0630.065159,224
23 Sep 20190.060.000.00%0.060.060
20 Sep 20190.06+0.001+1.69%0.0590.0677,100
Your Recent History
ASX
1ST
1ST
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191020 12:41:09