IDEntity Historical Data - IDNTT | 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
IDEntity (IDNTT)
IDEntity (IDNTT) Historical

IDEntity (IDNTT)

2.84

0.00

(0.00%)

Closed 21 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.84	2.84	2.84	2000	2.84	DE
4	-0.02	-0.699300699301	2.86	2.98	2.84	2500	2.888	DE
12	-0.2	-6.57894736842	3.04	3.04	2.76	3606	2.88168067	DE
26	-0.04	-1.38888888889	2.88	3.18	2.58	5263	2.8539	DE
52	-0.44	-13.4146341463	3.28	3.74	2.58	7709	3.19199095	DE
156	-0.865	-23.34682861	3.705	3.81	2.485	8080	3.27366556	DE
260	0.26	10.0775193798	2.58	3.97	2.3	20542	3.27035814	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737392100	2.84	0	0.00	2.84	2.84	2.84	0
1737132900	2.84	0	0.00	2.84	2.84	2.84	0
1737046500	2.84	0	0.00	2.84	2.84	2.84	3000
1736960100	2.84	0	0.00	2.84	2.84	2.84	0
1736873700	2.84	-0.04	-1.39	2.84	2.84	2.84	1000
1736787300	2.88	0	0.00	2.88	2.88	2.88	0
1736528100	2.88	0	0.00	2.88	2.88	2.88	0
1736441700	2.88	0	0.00	2.88	2.88	2.88	1000
1736355300	2.88	-0.04	-1.37	2.96	2.98	2.88	4000
1736268900	2.92	0.02	0.69	2.92	2.92	2.92	1000
1736182500	2.9	0	0.00	2.9	2.9	2.9	2000
1735923300	2.9	0	0.00	2.9	2.9	2.9	2000
1735836900	2.9	0.02	0.69	2.9	2.9	2.9	6000
1735577700	2.88	-0.06	-2.04	2.84	2.88	2.84	3000
1735318500	2.94	0.04	1.38	2.86	2.94	2.86	2000
1734972900	2.9	0	0.00	2.9	2.9	2.9	0
1734713700	2.9	-0.02	-0.68	2.9	2.9	2.9	1000
1734627300	2.92	0.02	0.69	2.9	2.92	2.9	2000
1734540900	2.9	0	0.00	2.9	2.9	2.9	0
1734454500	2.9	0	0.00	2.9	2.9	2.9	1000
1734368100	2.9	-0.12	-3.97	2.94	2.94	2.9	2000
1734108900	3.02	0	0.00	3.02	3.02	3.02	0
1734022500	3.02	0.1	3.42	2.96	3.02	2.96	5000
1733936100	2.92	-0.02	-0.68	2.88	2.92	2.88	2000
1733849700	2.94	0.14	5.00	2.86	2.94	2.86	10000
1733763300	2.8	0.02	0.72	2.8	2.8	2.8	3000
1733504100	2.7799999	0.02	0.72	2.86	2.86	2.7799999	4000
1733417700	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1733331300	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1733244900	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1733158500	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1732899300	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1732812900	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1732726500	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1732640100	2.7599999	-0.04	-1.43	2.7599999	2.7599999	2.7599999	1000
1732553700	2.8	-0.02	-0.71	2.8	2.8	2.8	1000
1732294500	2.82	-0.02	-0.70	2.92	2.92	2.8	16000
1732208100	2.84	0	0.00	2.84	2.84	2.84	1000
1732121700	2.84	0	0.00	2.84	2.84	2.84	1000
1732035300	2.84	0	0.00	2.84	2.84	2.84	0
1731948900	2.84	0	0.00	2.84	2.84	2.84	0
1731689700	2.84	-0.04	-1.39	2.84	2.84	2.84	4000
1731603300	2.88	0.02	0.70	2.88	2.88	2.88	2000
1731516900	2.86	-0.02	-0.69	2.86	2.86	2.86	3000
1731430500	2.88	0	0.00	2.88	2.88	2.88	0
1731344100	2.88	0.02	0.70	2.88	2.88	2.88	1000
1731084900	2.86	-0.04	-1.38	2.86	2.86	2.86	2000
1730998500	2.9	0	0.00	2.9	2.9	2.9	0
1730912100	2.9	0.02	0.69	2.88	2.96	2.88	8000
1730825700	2.88	0	0.00	2.88	2.88	2.88	2000
1730739300	2.88	-0.04	-1.37	2.88	2.92	2.84	11000
1730480100	2.92	0	0.00	2.92	2.92	2.92	0
1730393700	2.92	0	0.00	2.92	2.92	2.92	0
1730307300	2.92	0	0.00	2.92	2.92	2.92	0
1730220900	2.92	-0.02	-0.68	3.04	3.04	2.92	11000
1730134500	2.94	-0.1	-3.29	2.96	2.96	2.94	2000
1729871700	3.04	0.1	3.40	3	3.04	2.96	5000
1729785300	2.94	-0.18	-5.77	3.1	3.12	2.94	13000
1729698900	3.12	0.16	5.41	3.06	3.18	3.02	20000
1729612500	2.96	0.04	1.37	2.96	2.96	2.96	3000
1729526100	2.92	0.02	0.69	2.96	3.02	2.92	15000

SRJ Technologies

Next Technology

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