ETF Historical Data - A500 | 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

Home
Investing
ETFs
Italy
BIT
ETF (A500)
ETF (A500) Historical

ETF (A500)

109.47

-0.10

(-0.09%)

Closed 20 November 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
1731948900	109.57	0.05	0.05	109.37	109.63	108.88	22561
1731689700	109.52	-1.57	-1.41	109.97	110.01	109.39	20983
1731603300	111.09	0.04	0.04	111.34	112	110.75	15745
1731516900	111.05	0.41	0.37	110.49	111.1	110.16	13569
1731430500	110.64	-0.06	-0.05	110.72	110.96	110.6	26288
1731344100	110.7	1.12	1.02	110.3	110.97	110.23	10094
1731084900	109.58	1.13	1.04	108.95	109.58	108.39	8424
1730998500	108.45	0.82	0.76	108.3	108.45	107.93	13286
1730912100	107.63	4.07	3.93	107.58	108.39	107.37	22346
1730825700	103.56	0.28	0.27	103.03	103.69	102.9	3043
1730739300	103.28	-0.68	-0.65	103.17	103.32	102.87	4919
1730480100	103.96	0.48	0.46	103.26	104.23	103.25	4032
1730393700	103.48	-2.02	-1.91	104.3	104.35	103.36	12770
1730307300	105.5	-0.36	-0.34	105.97	105.97	105.35	2383
1730220900	105.86	0.21	0.20	105.72	105.95	105.48	6938
1730134500	105.65	-0.28	-0.26	105.89	106.01	105.56	11446
1729871700	105.93	0.46	0.44	105.41	106.04	105.28	14720
1729785300	105.47	-0.68	-0.64	105.68	105.91	105.36	16398
1729698900	106.15	0.26	0.25	106.31	106.37	105.83	9523
1729612500	105.89	0.41	0.39	105.85	105.99	105.48	4241
1729526100	105.48	-0.33	-0.31	105.92	106	105.48	4558
1729266900	105.81	-0.09	-0.08	105.78	105.95	105.5	6537
1729180500	105.9	0.87	0.83	105.66	106.52	105.62	7462
1729094100	105.03	0.07	0.07	104.91	105.03	104.55	12827
1729007700	104.96	-0.1	-0.10	105.51	105.58	104.96	14498
1728921300	105.06	1.11	1.07	104.27	105.28	104.21	3822
1728662100	103.95	0.19	0.18	103.62	104.18	103.33	3026
1728575700	103.76	0.37	0.36	103.74	103.84	103.36	6991
1728489300	103.39	0.79	0.77	102.66	103.39	102.51	31240
1728402900	102.6	0.18	0.18	101.63	102.6	101.53	12888
1728316500	102.42	0.28	0.27	102.47	102.57	102.2	8298
1728057300	102.14	0.93	0.92	101.23	102.79	101.23	10014
1727970900	101.21	-0.18	-0.18	101.25	101.54	100.86	2565
1727884500	101.39	0.56	0.56	100.93	101.39	100.6	4094
1727798100	100.83	-0.01	-0.01	101.33	101.84	100.59	15673
1727711700	100.84	-0.12	-0.12	100.59	100.84	100.1	13628
1727452500	100.96	0.46	0.46	101.03	101.07	100.7	5767
1727366100	100.5	-0.15	-0.15	101.2	101.57	100.5	4101
1727279700	100.65	0.16	0.16	100.05	100.65	100.05	1550
1727193300	100.49	-0.15	-0.15	100.92	100.98	100.11	7712
1727106900	100.64	0.82	0.82	100.25	100.77	100.2	12219
1726847700	99.82	-0.63	-0.63	100.04	100.2	99.82	2978
1726761300	100.45	1.25	1.26	99.86	100.71	99.78	22114
1726674900	99.2	-0.47	-0.47	99.49	99.49	99.12	1277
1726588500	99.67	0.76	0.77	99.28	99.79	99.24	14952
1726502100	98.91	-0.48	-0.48	99.11	99.19	98.79	8998
1726242900	99.39	0.67	0.68	99	99.39	98.91	1469
1726156500	98.72	2.3	2.39	99.03	99.06	98.26	21006
1726070100	96.42	-0.92	-0.95	97.22	97.63	96.16	7557
1725983700	97.34	0.89	0.92	96.76	97.47	96.76	2659
1725897300	96.45	0.57	0.59	96.28	96.71	96.2	1751
1725638100	95.88	-1.07	-1.10	96.59	97.44	95.65	9128
1725551700	96.95	-0.81	-0.83	97.33	97.87	96.91	4168
1725465300	97.76	-1.02	-1.03	97.49	98	97.37	5955
1725378900	98.78	-1.12	-1.12	99.97	100	98.61	4875
1725292500	99.9	0.83	0.84	99.74	100	99.61	1755
1725033300	99.07	-0.42	-0.42	99.02	99.54	99.02	5685
1724946900	99.49	1.14	1.16	98.44	99.66	98.33	9927
1724860500	98.35	-0.23	-0.23	98.77	99.09	98.28	32413
1724774100	98.58	0.09	0.09	98.5	98.58	98.1	1993
1724687700	98.49	0.15	0.15	98.6	99	98.37	1798
1724428500	98.34	-0.36	-0.36	98.42	99	98.1	1533
1724342100	98.7	0.07	0.07	98.67	99.21	98.65	1365
1724255700	98.63	0.17	0.17	98.57	99	98.52	771
1724169300	98.46	-0.17	-0.17	99.14	99.19	98.46	2592
1724082900	98.63	0.08	0.08	98.28	98.63	98.17	2759

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