Lucisano Media Group Historical Data - LMG | 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
Lucisano Media Group (LMG)
Lucisano Media Group (LMG) Historical

Lucisano Media Group (LMG)

0.88

-0.045

(-4.86%)

Closed 24 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-4.34782608696	0.92	0.94	0.88	4800	0.925	DE
4	-0.03	-3.2967032967	0.91	0.96	0.88	9564	0.91068441	DE
12	-0.16	-15.3846153846	1.04	1.04	0.815	8910	0.89335913	DE
26	-0.28	-24.1379310345	1.16	1.17	0.815	9318	0.97915088	DE
52	-0.36	-29.0322580645	1.24	1.37	0.815	7246	1.10436788	DE
156	-0.57	-39.3103448276	1.45	1.5	0.815	5823	1.21785991	DE
260	-0.53	-37.5886524823	1.41	2.12	0.815	7776	1.31099712	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732294500	0.88	-0.045	-4.86	0.94	0.94	0.88	12400
1732208100	0.925	0	0.00	0.925	0.925	0.925	0
1732121700	0.925	0	0.00	0.925	0.925	0.925	0
1732035300	0.925	0	0.00	0.925	0.925	0.925	0
1731948900	0.925	0	0.00	0.925	0.925	0.925	0
1731689700	0.925	0.015	1.65	0.92	0.925	0.92	4800
1731603300	0.91	0	0.00	0.925	0.96	0.9	41600
1731516900	0.91	0.02	2.25	0.905	0.91	0.9	6800
1731430500	0.89	-0.02	-2.20	0.89	0.89	0.89	400
1731344100	0.91	0	0.00	0.91	0.91	0.91	0
1731084900	0.91	0	0.00	0.91	0.91	0.91	0
1730998500	0.91	0.01	1.11	0.91	0.91	0.91	400
1730912100	0.9	-0.01	-1.10	0.925	0.925	0.9	12800
1730825700	0.91	-0.01	-1.09	0.9	0.925	0.885	14800
1730739300	0.92	0.005	0.55	0.93	0.945	0.92	5200
1730480100	0.915	-0.005	-0.54	0.93	0.96	0.915	7200
1730393700	0.92	0	0.00	0.92	0.92	0.92	0
1730307300	0.92	0.02	2.22	0.94	0.96	0.92	8000
1730220900	0.9	0.005	0.56	0.91	0.91	0.9	3200
1730130900	0.895	0	0.00	0.895	0.895	0.895	0
1729871700	0.895	0	0.00	0.895	0.895	0.895	0
1729785300	0.895	-0.045	-4.79	0.9	0.9	0.895	4000
1729698900	0.94	0.075	8.67	0.86	0.94	0.86	7200
1729612500	0.865	0	0.00	0.865	0.865	0.865	0
1729526100	0.865	0	0.00	0.865	0.865	0.865	0
1729266900	0.865	0	0.00	0.865	0.865	0.865	0
1729180500	0.865	0.015	1.76	0.86	0.865	0.86	1600
1729094100	0.85	0.0300001	3.66	0.835	0.89	0.835	15200
1729007700	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1728921300	0.8199999	-0.005	-0.61	0.84	0.84	0.8199999	1600
1728662100	0.825	-0.005	-0.60	0.845	0.845	0.825	4400
1728575700	0.83	0	0.00	0.83	0.83	0.83	0
1728489300	0.83	-0.025	-2.92	0.8149999	0.845	0.8149999	36400
1728402900	0.855	0	0.00	0.855	0.855	0.855	0
1728316500	0.855	0	0.00	0.855	0.855	0.855	0
1728057300	0.855	0.015	1.79	0.855	0.855	0.855	400
1727970900	0.84	-0.06	-6.67	0.88	0.88	0.84	7600
1727884500	0.9	0.015	1.69	0.9	0.9	0.9	3200
1727798100	0.885	0	0.00	0.885	0.885	0.885	0
1727711700	0.885	-0.025	-2.75	0.9	0.905	0.88	12800
1727452500	0.91	0	0.00	0.91	0.91	0.91	0
1727366100	0.91	0.015	1.68	0.91	0.93	0.9	12400
1727279700	0.895	-0.01	-1.10	0.89	0.895	0.89	7200
1727193300	0.905	-0.085	-8.59	1.01	1.01	0.905	27200
1727106900	0.99	0	0.00	0.99	0.99	0.99	0
1726847700	0.99	0	0.00	0.99	0.99	0.99	0
1726761300	0.99	0	0.00	0.99	0.99	0.99	0
1726674900	0.99	0	0.00	0.99	0.99	0.99	0
1726588500	0.99	0	0.00	0.99	0.99	0.99	0
1726502100	0.99	0	0.00	0.99	0.99	0.99	0
1726242900	0.99	-0.02	-1.98	1	1	0.99	9200
1726156500	1.01	0	0.00	1.01	1.01	1.01	0
1726070100	1.01	0	0.00	1.01	1.01	1.01	0
1725983700	1.01	0	0.00	1.01	1.01	1.01	0
1725897300	1.01	0	0.00	1.01	1.01	1.01	0
1725638100	1.01	-0.02	-1.94	1.03	1.03	1.01	2000
1725551700	1.03	-0.01	-0.96	1.03	1.03	1.03	400
1725465300	1.04	0	0.00	1.04	1.04	1.04	0
1725378900	1.04	0.02	1.96	1.04	1.04	1.04	400
1725292500	1.02	0	0.00	1.02	1.02	1.02	0
1725033300	1.02	0	0.00	1.02	1.02	1.02	0
1724946900	1.02	0	0.00	1.02	1.02	1.02	0
1724860500	1.02	0	0.00	1.02	1.02	1.02	0
1724774100	1.02	0	0.00	1.02	1.02	1.02	0
1724687700	1.02	-0.04	-3.77	1.04	1.04	1.01	13200

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