Ecosuntek SPA Historical Data - ECK | 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
Stocks
Italy
BIT
Ecosuntek SPA (ECK)
Ecosuntek SPA (ECK) Historical

Ecosuntek SPA (ECK)

16.40

-1.00

( -5.75% )

Updated: 22:17:42

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.45	-8.12324929972	17.85	17.85	16.4	175	17.72	DE
4	-0.05	-0.303951367781	16.45	18.5	15.05	760	16.98815789	DE
12	2.4	17.1428571429	14	18.5	14	864	16.77826087	DE
26	1.4	9.33333333333	15	18.5	13.5	856	15.58986364	DE
52	-3.55	-17.7944862155	19.95	24.5	13.5	1319	18.52566694	DE
156	6.8	70.8333333333	9.6	25.4	8.4	2249	16.74291207	DE
260	9.5	137.68115942	6.9	25.4	5	1906	14.21243461	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734454500	17.4	0	0.00	17.4	17.4	17.4	0
1734368100	17.4	-0.4	-2.25	17.4	17.4	17.4	70
1734108900	17.8	0	0.00	17.8	17.8	17.8	0
1734022500	17.8	0	0.00	17.8	17.8	17.8	0
1733936100	17.8	-0.2	-1.11	17.85	17.85	17.8	280
1733849700	18	0	0.00	18	18	18	70
1733763300	18	-0.4	-2.17	18	18	18	210
1733504100	18.4	0	0.00	18.4	18.4	18.4	0
1733417700	18.4	0.75	4.25	17.55	18.4	17.55	420
1733331300	17.65	-0.15	-0.84	17.65	17.65	17.65	140
1733244900	17.8	0.35	2.01	18	18.5	17.8	1610
1733158500	17.45	1.5	9.40	16.45	17.45	15.95	4060
1732899300	15.95	0.55	3.57	15.55	15.95	15.05	1400
1732812900	15.4	-0.15	-0.96	15.3	15.4	15.3	350
1732726500	15.55	0	0.00	15.55	15.55	15.55	0
1732640100	15.55	0	0.00	15.55	15.55	15.55	0
1732553700	15.55	-0.45	-2.81	15.55	15.55	15.55	70
1732294500	16	0.35	2.24	15.65	16	15.65	770
1732208100	15.65	-0.8	-4.86	16.45	16.45	15.65	1120
1732121700	16.45	0.45	2.81	16.45	16.45	16.45	70
1732035300	16	0	0.00	16	16	16	280
1731948900	16	-0.2	-1.23	16	16	16	280
1731689700	16.2	0	0.00	16.2	16.2	16.2	0
1731603300	16.2	0	0.00	16.2	16.2	16.2	0
1731516900	16.2	-0.2	-1.22	16.2	16.2	16.2	140
1731430500	16.399999	0.3	1.86	16.55	16.6	16.399999	420
1731344100	16.1	-0.35	-2.13	16.05	16.35	16.05	420
1731084900	16.45	0.45	2.81	16.2	16.45	16.05	980
1730998500	16	0	0.00	16.35	16.5	16	560
1730912100	16	-1	-5.88	16.55	16.649999	16	560
1730825700	17	-0.4	-2.30	17.4	18.15	17	2100
1730739300	17.4	0.15	0.87	17.15	17.4	17.15	560
1730480100	17.25	0	0.00	17.25	17.25	17.25	0
1730393700	17.25	0	0.00	17.25	17.25	17.25	0
1730307300	17.25	0	0.00	17.25	17.25	17.25	0
1730220900	17.25	0	0.00	17.25	17.25	17.25	0
1730134500	17.25	0	0.00	17.25	17.25	17.25	280
1729871700	17.25	0.2	1.17	17.25	17.25	17.25	210
1729785300	17.05	0	0.00	17.05	17.05	17.05	0
1729698900	17.05	0	0.00	17.05	17.05	17.05	0
1729612500	17.05	-0.4	-2.29	17.05	17.05	17.05	70
1729526100	17.45	0.85	5.12	16.8	17.95	16.8	840
1729266900	16.6	0.3	1.84	15.85	16.6	15.85	1190
1729180500	16.3	-0.2	-1.21	16.3	16.3	16.3	140
1729094100	16.5	-0.5	-2.94	16.5	16.5	16.5	140
1729007700	17	0	0.00	17	17	17	0
1728921300	17	0	0.00	17	17	17	0
1728662100	17	0	0.00	17	17	17	0
1728575700	17	-0.35	-2.02	16.85	17	16.5	1190
1728489300	17.35	-0.25	-1.42	17.35	17.35	16.9	2520
1728402900	17.6	0.1	0.57	17.05	17.95	16.35	3290
1728316500	17.5	0	0.00	17.5	17.5	17.5	0
1728057300	17.5	0.5	2.94	17.1	17.5	17.1	980
1727970900	17	0.6	3.66	16.5	17.5	16.5	2100
1727884500	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1727798100	16.399999	0.8	5.13	15.65	16.399999	15.65	1120
1727711700	15.6	0	0.00	15.5	15.6	15.5	210
1727452500	15.6	0.6	4.00	15.1	16.35	15.1	2520
1727366100	15	0.7	4.90	14.5	15	14.5	1190
1727279700	14.3	-0.05	-0.35	14	14.3	14	490
1727193300	14.35	0	0.00	14.35	14.4	14.35	840
1727106900	14.35	0.35	2.50	14	14.35	14	140
1726847700	14	0.05	0.36	14	14	14	70
1726761300	13.95	-0.25	-1.76	14.1	14.1	13.95	420
1726674900	14.2	-0.3	-2.07	14.5	15.2	14	1540

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