Etf Historical Data - 3MST | 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
ETFs
Italy
BIT
Etf (3MST)
Etf (3MST) Historical

Etf (3MST)

26.465

-5.78

(-17.91%)

Closed 10 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741366500	26.465	-5.78	-17.91	28.86	32.9	26.085	42779
1741280100	32.24	6.46	25.03	33.9	36.33	28	42144
1741193700	25.785	8.73	51.14	26.555	27.765	23.5	51227
1741107300	17.06	-4.94	-22.45	17	19.632	16.2	29572
1741020900	22	3.04	16.01	29.84	30.475	20.93	49480
1740761700	18.964	-2.94	-13.43	14.036	20.7	13.34	58783
1740675300	21.905	0.67	3.13	25.575	25.83	20	14348
1740588900	21.24	1.36	6.82	21.08	22.425	18.134	24994
1740502500	19.884	-13.44	-40.33	25.75	26.965	19.322	46009
1740416100	33.325	-12.6	-27.43	38.215	40.03	28.715	46467
1740156900	45.92	0.42	0.92	47.37	49.89	44.9	8025
1740070500	45.5	-7.5	-14.15	48.15	49.61	44.2	20440
1739984100	53	-0.8	-1.49	54.17	54.65	52.49	848
1739897700	53.8	2.33	4.53	51.86	55	51.27	5226
1739811300	51.47	0.77	1.52	52.08	53.79	51	2881
1739552100	50.7	3.94	8.41	49.705	51.15	48.73	6711
1739465700	46.765	-0.49	-1.03	48.935	51.02	46.7	6461
1739379300	47.25	-4.74	-9.12	48.53	49.2	44.68	8122
1739292900	51.99	-3.27	-5.92	56.39	56.4	51.99	9155
1739206500	55.26	0.33	0.60	54.72	56.8	53.8	5464
1738947300	54.93	2.69	5.15	51.59	58.24	50.93	8508
1738860900	52.24	-5.96	-10.24	57.73	58.93	52.19	9030
1738774500	58.2	-3.06	-5.00	60	61.84	57.51	2087
1738688100	61.26	6.24	11.34	55.53	63.09	55.3	8954
1738601700	55.02	-6.73	-10.90	43.84	55.7	43	23786
1738342500	61.75	0.63	1.03	58.31	62.31	55.21	5249
1738256100	61.12	5.84	10.56	60.74	65.9	59.92	10471
1738169700	55.28	-0.72	-1.29	59.2	59.57	55	6815
1738083300	56	-0.58	-1.03	64.19	64.319999	55.62	8721
1737996900	56.58	-19.42	-25.55	52.56	66.62	50.93	18355
1737737700	76	-7.41	-8.88	82.74	85.59	73.49	7124
1737651300	83.41	4.51	5.72	77.9	89.99	75.03	15892
1737564900	78.9	-6.43	-7.54	87.05	92.06	78.08	14035
1737478500	85.33	-13.05	-13.26	86.4	94.51	74	27773
1737392100	98.38	5.68	6.13	109.5	111.94	93.31	32238
1737132900	92.7	19.76	27.09	82.22	93.76	79.62	46096
1737046500	72.94	0.83	1.15	75.15	75.15	64.769999	11055
1736960100	72.11	11.38	18.74	64.62	74.34	61.32	29075
1736873700	60.73	11.83	24.19	59.45	67	57.77	27615
1736787300	48.9	-6.59	-11.88	52.22	54.48	44.125	15281
1736528100	55.49	-4.24	-7.10	61.4	62.93	51	14119
1736441700	59.73	0.94	1.60	56.26	59.73	52.56	6145
1736355300	58.79	-13.46	-18.63	60.36	64	57.68	16967
1736268900	72.25	-7.75	-9.69	84.98	87.38	64.9	8919
1736182500	80	21.83	37.53	72.9	81.15	64.739999	16081
1735923300	58.17	9.32	19.08	47.715	58.92	46.395	7721
1735836900	48.85	-4.08	-7.71	49.39	52.2	46.1	10891
1735577700	52.93	-14.84	-21.90	63.47	63.55	49.6	5464
1735318500	67.77	-11.18	-14.16	73.94	80.37	64.879999	4491
1734972900	78.95	-9.04	-10.27	89.92	93.77	76.49	7930
1734713700	87.99	5.21	6.29	72.84	88.58	53.09	30074
1734627300	82.78	-35.73	-30.15	97.64	104.61	76.59	14169
1734540900	118.51	-11.69	-8.98	117.89	124.77	109.74	7137
1734454500	130.19999	-34.47	-20.93	151.99	156.69999	123	4874
1734368100	164.66999	31.41	23.57	173.1	178.79	153.24	8247
1734108900	133.26	-7.86	-5.57	135.91999	141.47	127.03	2067
1734022500	141.12	-2.88	-2.00	152.53	154.85	137	3827
1733936100	144	37.91	35.73	122.31	145.58	116.62	6557
1733849700	106.09	-17.58	-14.22	113.15	118.47	103.46	5168

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