ETF Historical Data - MAGR | 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 (MAGR)
ETF (MAGR) Historical

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
1741280100	6.751	0.02	0.25	6.785	6.785	6.751	9312
1741193700	6.734	-0.05	-0.78	6.845	6.845	6.734	3473
1741107300	6.787	-0.19	-2.77	6.787	6.787	6.787	1455
1741020900	6.98	0.04	0.55	7.081	7.081	6.964	29399
1740761700	6.942	-0.05	-0.72	6.942	6.949	6.941	15101
1740675300	6.992	-0.05	-0.68	6.992	6.992	6.992	3939
1740588900	7.04	0.08	1.16	6.978	7.04	6.978	2530
1740502500	6.959	-0.1	-1.40	7.031	7.031	6.959	2657
1740416100	7.058	-0.07	-0.98	7.066	7.066	7.044	5966
1740156900	7.128	0.03	0.37	7.116	7.143	7.116	2266
1740070500	7.102	-0.03	-0.45	7.134	7.141	7.08	9417
1739984100	7.134	-0.01	-0.18	7.156	7.156	7.134	1239
1739897700	7.147	0.01	0.10	7.147	7.147	7.147	1958
1739811300	7.14	0.04	0.54	7.14	7.14	7.14	1284
1739552100	7.102	-0.01	-0.20	7.23	7.23	7.102	5498
1739465700	7.116	0.05	0.78	7.063	7.116	7.063	7900
1739379300	7.061	-0.03	-0.41	7.188	7.188	7.051	809
1739292900	7.09	-0.03	-0.44	7.097	7.097	7.09	3577
1739206500	7.121	0.05	0.66	7.083	7.124	7.083	9689
1738947300	7.074	0	0.00	7.074	7.074	7.074	0
1738860900	7.074	0.03	0.43	7.074	7.074	7.074	21
1738774500	7.044	0.06	0.83	7.028	7.044	7.028	8544
1738688100	6.986	-0.04	-0.51	7.047	7.047	6.986	275
1738601700	7.022	-0.09	-1.24	7.088	7.088	6.957	16868
1738342500	7.11	0.03	0.44	7.107	7.114	7.088	10550
1738256100	7.079	-0.02	-0.25	7.061	7.079	7.061	2525
1738169700	7.097	0.11	1.53	7.146	7.146	7.055	3908
1738083300	6.99	-0.01	-0.14	6.99	7.025	6.99	5300
1737996900	7	-0.01	-0.13	7.026	7.026	7	350
1737737700	7.009	-0.02	-0.24	7.03	7.03	7.009	413
1737651300	7.026	0.03	0.46	7.091	7.091	7.026	460
1737564900	6.994	0	0.00	6.994	6.994	6.994	0
1737478500	6.994	0	0.06	6.994	6.994	6.994	13
1737392100	6.99	0.02	0.27	7.106	7.106	6.981	854
1737132900	6.971	0.02	0.23	6.94	6.973	6.94	572
1737046500	6.955	0.1	1.47	6.938	6.955	6.938	5100
1736960100	6.854	0.02	0.31	6.847	6.854	6.847	890
1736873700	6.833	0.03	0.38	6.833	6.833	6.833	2500
1736787300	6.807	-0.07	-1.00	6.797	6.807	6.797	2877
1736528100	6.876	-0.05	-0.69	6.918	6.918	6.876	113
1736441700	6.924	-0.02	-0.26	6.92	6.924	6.92	724
1736355300	6.942	-0.01	-0.16	6.942	6.942	6.942	129
1736268900	6.953	-0.02	-0.27	6.947	6.953	6.947	2010
1736182500	6.972	0.06	0.80	6.911	6.972	6.911	7393
1735923300	6.917	-0.02	-0.30	6.914	6.917	6.914	1643
1735836900	6.938	0.04	0.58	6.905	6.938	6.895	1023
1735577700	6.898	0.01	0.17	6.917	6.917	6.898	201
1735318500	6.886	0.03	0.42	6.949	6.949	6.886	1454
1734972900	6.857	0.01	0.10	6.857	6.857	6.857	1528
1734713700	6.85	-0.02	-0.33	6.831	6.875	6.798	2168
1734627300	6.873	-0.13	-1.86	6.873	6.873	6.873	10
1734540900	7.003	0.02	0.23	6.999	7.003	6.999	750
1734454500	6.987	-0.04	-0.53	7.011	7.011	6.987	137
1734368100	7.024	0.03	0.49	7.012	7.024	7.012	5566
1734108900	6.99	-0.04	-0.58	6.982	7.042	6.982	8037
1734022500	7.031	-0.02	-0.23	7.047	7.047	7.031	1953
1733936100	7.047	0	0.07	6.992	7.059	6.992	4437
1733849700	7.042	0.01	0.16	7.043	7.043	7.042	722
1733763300	7.031	-0.01	-0.11	7.031	7.031	7.031	171

SG Issuer Sg Issuer Mc D...

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