Orange. Historical Data - 1ORA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Orange. (1ORA)
Orange. (1ORA) Historical

Orange. (1ORA)

9.884

0.00

(0.00%)

Closed 22 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	1.33278654911	9.754	9.904	9.754	121	9.82057459	DE
4	-0.196	-1.94444444444	10.08	10.15	9.604	545	9.95686448	DE
12	-0.516	-4.96153846154	10.4	10.915	9.604	1718	10.29132834	DE
26	-0.781	-7.32301922175	10.665	10.915	9.2	1308	10.16331108	DE
52	-1.234	-11.0991185465	11.118	11.42	9.2	1215	10.41467893	DE
156	0.033	0.334991371434	9.851	11.898	8.955	1611	10.33890877	DE
260	-4.856	-32.9443690638	14.74	15.195	8.7	2087	10.27969503	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732208100	9.884	-0.02	-0.20	9.884	9.884	9.884	10
1732121700	9.904	0.15	1.54	9.904	9.904	9.904	152
1732035300	9.754	0.11	1.10	9.754	9.754	9.754	200
1731948900	9.648	0	0.00	9.648	9.648	9.648	0
1731689700	9.648	0	0.00	9.648	9.648	9.648	0
1731603300	9.648	0	0.00	9.648	9.648	9.648	0
1731516900	9.648	-0.17	-1.71	9.724	9.724	9.648	891
1731430500	9.816	-0.16	-1.62	9.85	9.85	9.816	214
1731344100	9.978	0.05	0.50	9.978	9.978	9.978	28
1731084900	9.928	0.07	0.69	9.928	9.928	9.928	3
1730998500	9.86	-0.11	-1.14	9.86	9.86	9.86	400
1730912100	9.974	-0.14	-1.35	9.974	9.974	9.974	1000
1730825700	10.11	0	0.00	10.11	10.11	10.11	0
1730739300	10.11	0.34	3.48	10.005	10.15	9.6039999	2634
1730480100	9.77	0	0.00	9.77	9.77	9.77	0
1730393700	9.77	-0.24	-2.40	9.77	9.77	9.77	484
1730307300	10.01	-0.09	-0.89	10.01	10.01	10.01	1000
1730217300	10.1	0	0.00	10.1	10.1	10.1	0
1730130900	10.1	0	0.00	10.1	10.1	10.1	0
1729871700	10.1	-0.19	-1.80	10.08	10.1	10.08	68
1729785300	10.285	0.12	1.13	10.285	10.285	10.285	73
1729698900	10.17	0.12	1.19	10.17	10.17	10.17	300
1729612500	10.05	-0.16	-1.52	10.05	10.05	10.05	2100
1729526100	10.205	0	0.00	10.205	10.205	10.205	0
1729266900	10.205	-0.09	-0.83	10.205	10.205	10.205	50
1729180500	10.29	0.05	0.49	10.2	10.29	10.2	657
1729094100	10.24	0.18	1.79	10.19	10.24	10.19	2100
1729007700	10.06	0.01	0.10	10.08	10.08	10.06	150
1728921300	10.05	0	0.00	10.05	10.05	10.05	0
1728662100	10.05	-0.15	-1.47	10.04	10.055	10.03	2670
1728575700	10.2	0.08	0.84	10.14	10.2	10.14	2500
1728489300	10.115	0.04	0.40	10.105	10.115	10.07	8052
1728402900	10.075	0.17	1.77	10.105	10.105	10.075	1357
1728316500	9.9	0.15	1.54	9.9	9.9	9.9	1000
1728057300	9.75	0.05	0.49	9.8	9.8699999	9.75	365
1727970900	9.702	-0.46	-4.51	9.928	9.928	9.7	10600
1727884500	10.16	-0.14	-1.36	10.185	10.205	10.155	2163
1727798100	10.3	-0.05	-0.43	10.315	10.315	10.3	1333
1727711700	10.345	-0.1	-0.91	10.365	10.365	10.28	12775
1727452500	10.44	-0.02	-0.14	10.445	10.445	10.42	747
1727366100	10.455	-0.16	-1.51	10.36	10.475	10.36	515
1727279700	10.615	-0.15	-1.35	10.63	10.695	10.615	1100
1727193300	10.76	-0.07	-0.65	10.78	10.78	10.76	345
1727106900	10.83	0	0.00	10.83	10.83	10.83	0
1726847700	10.83	-0.07	-0.60	10.845	10.845	10.83	187
1726761300	10.895	0	0.00	10.895	10.895	10.895	0
1726674900	10.895	-0.02	-0.18	10.845	10.895	10.845	637
1726588500	10.915	0	0.00	10.915	10.915	10.915	0
1726502100	10.915	0.15	1.35	10.875	10.915	10.875	5221
1726242900	10.77	0	0.00	10.77	10.77	10.77	0
1726156500	10.77	-0.04	-0.37	10.77	10.77	10.755	521
1726070100	10.81	0.06	0.56	10.76	10.81	10.76	975
1725983700	10.75	-0.03	-0.28	10.745	10.79	10.745	6892
1725897300	10.78	0.01	0.14	10.725	10.785	10.705	4621
1725638100	10.765	-0.01	-0.05	10.72	10.765	10.72	625
1725551700	10.77	0.2	1.84	10.82	10.835	10.77	1799
1725465300	10.575	0.12	1.15	10.615	10.615	10.575	569
1725378900	10.455	-0.03	-0.24	10.455	10.455	10.455	125
1725292500	10.48	0.08	0.77	10.43	10.48	10.43	521
1725033300	10.4	-0.09	-0.86	10.4	10.4	10.4	28
1724946900	10.49	0.17	1.60	10.44	10.49	10.44	475
1724860500	10.325	0	0.00	10.325	10.325	10.325	0
1724774100	10.325	0	0.00	10.325	10.325	10.325	0
1724687700	10.325	0.08	0.78	10.325	10.325	10.325	334
1724428500	10.245	0.04	0.44	10.245	10.245	10.245	100
1724342100	10.2	0.01	0.10	10.2	10.2	10.2	50

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