Etf Historical Data - HITC | 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 (HITC)
Etf (HITC) Historical

Etf (HITC)

21.50

-0.035

(-0.16%)

Closed 21 February 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
1740070500	21.5	-0.04	-0.16	21.5	21.5	21.5	200
1739984100	21.535	-0.07	-0.30	21.535	21.535	21.535	394
1739897700	21.6	0.09	0.42	21.58	21.6	21.58	312
1739811300	21.51	-0.17	-0.78	21.5	21.51	21.5	5430
1739552100	21.68	-0.27	-1.21	21.62	21.7	21.525	369
1739465700	21.945	-0.03	-0.14	21.975	21.975	21.945	205
1739379300	21.975	-0.23	-1.01	22.155	22.155	21.975	259
1739292900	22.2	-0.27	-1.18	22.385	22.385	22.2	19
1739206500	22.465	0	0.00	22.465	22.465	22.465	0
1738947300	22.465	0	0.00	22.465	22.465	22.465	0
1738860900	22.465	-0.1	-0.44	22.595	22.595	22.465	55
1738774500	22.565	-0.02	-0.09	22.6	22.6	22.565	1070
1738688100	22.585	0.12	0.53	22.545	22.585	22.505	1128
1738601700	22.465	0.24	1.08	22.64	22.64	22.465	472
1738342500	22.225	0	0.00	22.225	22.225	22.225	0
1738256100	22.225	-0.15	-0.65	22.225	22.225	22.225	250
1738169700	22.37	0.41	1.87	22.4	22.4	22.37	103
1738083300	21.96	-0.05	-0.20	21.86	21.98	21.78	339
1737996900	22.005	-0.69	-3.02	22.06	22.06	21.735	477
1737737700	22.69	-0.39	-1.67	22.775	22.815	22.655	1070
1737651300	23.075	0.53	2.35	23.075	23.075	23.075	21
1737564900	22.545	0.08	0.33	22.505	22.545	22.505	660
1737478500	22.47	-0.54	-2.35	22.69	22.69	22.45	223
1737392100	23.01	0.07	0.31	22.94	23.025	22.865	502
1737132900	22.94	-0.33	-1.42	22.835	22.94	22.74	619
1737046500	23.27	0.09	0.37	23.27	23.27	23.27	16
1736960100	23.185	0.18	0.78	22.99	23.185	22.99	424
1736873700	23.005	-0.4	-1.71	23.005	23.005	23.005	100
1736787300	23.405	-0.3	-1.24	23.43	23.43	23.215	800
1736528100	23.7	0.2	0.85	23.7	23.7	23.7	761
1736441700	23.5	-0.27	-1.12	23.505	23.505	23.5	255
1736355300	23.765	0.25	1.06	23.5	23.765	23.5	1000
1736268900	23.515	-0.09	-0.38	23.48	23.515	23.48	350
1736182500	23.605	-0.56	-2.32	23.77	23.81	23.605	1185
1735923300	24.165	-0.07	-0.27	24.26	24.26	24.025	933
1735836900	24.23	0.55	2.32	24.205	24.295	24.15	1159
1735577700	23.68	-0.05	-0.19	23.68	23.68	23.68	16
1735318500	23.725	-0.03	-0.11	23.7	23.725	23.7	71
1734972900	23.75	-0.13	-0.54	23.7	23.75	23.7	887
1734713700	23.88	-0.32	-1.30	23.69	23.88	23.69	850
1734627300	24.195	-0.22	-0.88	24.355	24.395	24.195	5216
1734540900	24.41	0	0.00	24.41	24.41	24.41	0
1734454500	24.41	-0.18	-0.71	24.585	24.585	24.2	1555
1734368100	24.585	-0.15	-0.61	24.48	24.605	24.48	2980
1734108900	24.735	0.2	0.84	24.735	24.735	24.735	730
1734022500	24.53	-0.08	-0.30	24.45	24.53	24.45	60
1733936100	24.605	0.45	1.86	24.405	24.605	24.33	2366
1733849700	24.155	0	0.00	24.155	24.155	24.155	0
1733763300	24.155	-0.04	-0.17	24.08	24.155	24.08	457
1733504100	24.195	0.02	0.10	24.17	24.195	24.15	599
1733417700	24.17	0.34	1.43	24.155	24.21	24.105	4333
1733331300	23.83	-0.09	-0.38	24.015	24.015	23.83	390
1733244900	23.92	0.09	0.36	23.94	23.94	23.92	375
1733158500	23.835	0.35	1.47	23.87	23.945	23.815	492
1732899300	23.49	0.11	0.47	23.485	23.5	23.43	1215
1732812900	23.38	-0.32	-1.35	23.415	23.415	23.37	528
1732726500	23.7	-0.28	-1.15	24.005	24.005	23.7	1063
1732640100	23.975	0.27	1.14	23.965	23.975	23.92	351
1732553700	23.705	0.21	0.89	23.8	23.8	23.705	399
1732294500	23.495	0.44	1.89	23.67	23.67	23.495	24
1732208100	23.06	0	0.00	23.06	23.06	23.06	0

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