Beewize spa Historical Data - BWZ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Beewize spa (BWZ)
Beewize spa (BWZ) Historical

Beewize spa (BWZ)

0.545

-0.015

( -2.68% )

Updated: 01:48:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.909090909091	0.55	0.56	0.53	5800	0.55591954	DE
4	-0.015	-2.67857142857	0.56	0.59	0.53	3951	0.5613276	DE
12	-0.085	-13.4920634921	0.63	0.69	0.53	7848	0.61480467	DE
26	-0.13	-19.2592592593	0.675	0.74	0.53	8520	0.64876041	DE
52	0.005	0.925925925926	0.54	0.99	0.47	20693	0.74252232	DE
156	-0.223	-29.0364583333	0.768	0.99	0.47	16829	0.71402201	DE
260	-0.223	-29.0364583333	0.768	0.99	0.47	16829	0.71402201	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734713700	0.56	0.005	0.90	0.545	0.56	0.545	3300
1734627300	0.555	0	0.00	0.555	0.555	0.555	0
1734540900	0.555	0.005	0.91	0.535	0.555	0.53	14000
1734454500	0.55	0	0.00	0.55	0.55	0.55	0
1734368100	0.55	0.01	1.85	0.55	0.55	0.55	100
1734108900	0.54	-0.01	-1.82	0.54	0.54	0.54	4000
1734022500	0.55	-0.005	-0.90	0.545	0.55	0.54	14270
1733936100	0.555	0	0.00	0.56	0.56	0.555	1029
1733849700	0.555	0	0.00	0.555	0.555	0.555	220
1733763300	0.555	0.005	0.91	0.54	0.555	0.54	920
1733504100	0.55	-0.015	-2.65	0.55	0.55	0.54	3820
1733417700	0.5649999	0	0.00	0.555	0.5699999	0.555	460
1733331300	0.5649999	-0.02	-3.42	0.5649999	0.5649999	0.5649999	5000
1733244900	0.585	-0.005	-0.85	0.5649999	0.585	0.5649999	5640
1733158500	0.59	0.04	7.27	0.555	0.59	0.555	11000
1732899300	0.55	-0.005	-0.90	0.55	0.55	0.55	800
1732812900	0.555	0	0.00	0.555	0.555	0.54	1388
1732726500	0.555	0.005	0.91	0.54	0.555	0.54	1100
1732640100	0.55	0	0.00	0.54	0.555	0.54	2870
1732553700	0.55	0	0.00	0.56	0.56	0.55	1200
1732294500	0.55	0	0.00	0.55	0.55	0.55	0
1732208100	0.55	-0.015	-2.65	0.5699999	0.5699999	0.55	9608
1732121700	0.5649999	0	0.00	0.55	0.5649999	0.55	3045
1732035300	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1731948900	0.5649999	-0.01	-1.74	0.5649999	0.5649999	0.5649999	800
1731689700	0.575	0	0.00	0.575	0.575	0.575	0
1731603300	0.575	-0.01	-1.71	0.585	0.585	0.55	27931
1731516900	0.585	0.0150001	2.63	0.585	0.585	0.585	100
1731430500	0.5699999	-0.015	-2.56	0.585	0.585	0.5699999	2860
1731344100	0.585	-0.015	-2.50	0.585	0.585	0.585	3473
1731084900	0.6	0	0.00	0.59	0.63	0.575	36710
1730998500	0.6	0	0.00	0.595	0.6	0.595	4896
1730912100	0.6	-0.02	-3.23	0.62	0.62	0.6	13830
1730825700	0.62	0	0.00	0.62	0.62	0.62	470
1730739300	0.62	-0.01	-1.59	0.62	0.62	0.62	10
1730480100	0.63	0	0.00	0.63	0.63	0.63	0
1730393700	0.63	-0.01	-1.56	0.65	0.65	0.63	2213
1730307300	0.64	-0.015	-2.29	0.64	0.64	0.64	500
1730217300	0.655	0	0.00	0.655	0.655	0.655	0
1730130900	0.655	0	0.00	0.655	0.655	0.655	0
1729871700	0.655	0	0.00	0.655	0.655	0.655	0
1729785300	0.655	0.005	0.77	0.655	0.655	0.655	138
1729698900	0.65	0.005	0.78	0.64	0.65	0.64	10500
1729612500	0.645	0	0.00	0.645	0.645	0.645	0
1729526100	0.645	-0.01	-1.53	0.645	0.645	0.645	4629
1729266900	0.655	-0.005	-0.76	0.65	0.66	0.65	7053
1729180500	0.66	0.015	2.33	0.635	0.68	0.635	23775
1729094100	0.645	0	0.00	0.645	0.645	0.645	0
1729007700	0.645	0.03	4.88	0.6	0.645	0.6	11600
1728921300	0.615	-0.005	-0.81	0.62	0.62	0.615	2569
1728662100	0.62	-0.02	-3.13	0.62	0.62	0.62	373
1728575700	0.64	0	0.00	0.63	0.64	0.625	9750
1728489300	0.64	0.01	1.59	0.6	0.65	0.6	10616
1728402900	0.63	0	0.00	0.62	0.63	0.6	3596
1728316500	0.63	0	0.00	0.63	0.63	0.63	0
1728057300	0.63	-0.025	-3.82	0.63	0.63	0.63	25628
1727970900	0.655	-0.015	-2.24	0.67	0.67	0.605	32558
1727884500	0.67	0	0.00	0.67	0.67	0.67	0
1727798100	0.67	0.01	1.52	0.66	0.6899999	0.66	5260
1727711700	0.66	0.02	3.13	0.63	0.6899999	0.63	43232
1727452500	0.64	0	0.00	0.64	0.64	0.64	1250
1727366100	0.64	-0.015	-2.29	0.64	0.64	0.64	4750
1727279700	0.655	0	0.00	0.655	0.655	0.655	0
1727193300	0.655	0	0.00	0.655	0.655	0.655	0
1727106900	0.655	-0.015	-2.24	0.655	0.655	0.655	600

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