ETF Historical Data - NTSX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
ETFs
Italy
BIT
ETF (NTSX)
ETF (NTSX) Historical

ETF (NTSX)

28.30

0.28

(1.00%)

Closed 26 April 1:30AM

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1745510100	27.98	-0.12	-0.43	27.65	27.98	27.56	767
1745423700	28.1	1.42	5.30	27.845	28.1	27.735	559
1745337300	26.685	-0.68	-2.47	26.455	26.685	26.455	124
1744905300	27.36	-0.19	-0.69	27.535	27.535	27.36	15
1744818900	27.55	-0.6	-2.13	27.655	28.305	27.33	881
1744732500	28.15	0.27	0.97	27.995	28.15	27.745	194
1744646100	27.88	-0.5	-1.76	27.88	28.265	27.8	133
1744386900	28.38	0	0.00	28.38	28.38	28.38	0
1744300500	28.38	0	0.00	28.38	28.38	28.38	0
1744214100	28.38	0	0.00	28.38	28.38	28.38	0
1744127700	28.38	0.88	3.20	27.8	28.41	27.8	410
1744041300	27.5	-1.4	-4.84	29.63	29.63	26.75	3477
1743782100	28.9	0	0.00	28.9	28.9	28.9	0
1743695700	28.9	-1.35	-4.45	29.735	29.8	28.9	2341
1743609300	30.245	-0.12	-0.40	30.39	30.39	30.245	786
1743522900	30.365	0.22	0.75	30.245	30.755	30.245	130
1743436500	30.14	-0.13	-0.43	30.06	30.14	29.895	204
1743180900	30.27	-0.61	-1.98	30.725	30.79	30.27	330
1743094500	30.88	-0.29	-0.91	30.735	30.925	30.735	556
1743008100	31.165	0.04	0.13	31.305	31.305	31.165	124
1742921700	31.125	-0.02	-0.05	30.89	31.125	30.89	421
1742835300	31.14	0.69	2.27	30.96	31.14	30.96	1215
1742576100	30.45	-0.28	-0.90	30.62	30.62	30.375	157
1742489700	30.725	0.47	1.54	30.585	30.815	30.42	524
1742403300	30.26	0.43	1.44	30.15	30.26	30.13	278
1742316900	29.83	-0.44	-1.45	30.235	30.265	29.83	1025
1742230500	30.27	0.43	1.44	30.095	30.315	30.015	487
1741971300	29.84	0	0.00	29.84	29.84	29.84	0
1741884900	29.84	-0.04	-0.13	29.92	29.965	29.82	2455
1741798500	29.88	0.09	0.32	30.005	30.07	29.88	301
1741712100	29.785	-0.55	-1.81	30.245	30.245	29.645	2205
1741625700	30.335	-0.67	-2.16	30.64	30.69	30.335	409
1741366500	31.005	-0.24	-0.75	31.17	31.17	30.82	3134
1741280100	31.24	-0.15	-0.46	31.515	31.515	31.24	1082
1741193700	31.385	-0.97	-2.98	31.79	31.945	31.27	1201
1741107300	32.35	-0.56	-1.69	32.784999	32.784999	32.35	1861
1741020900	32.905	-0.08	-0.24	33.71	33.71	32.905	3531
1740761700	32.985	-0.23	-0.69	33.09	33.09	32.46	1216
1740675300	33.215	0.02	0.05	33.33	33.33	33.215	1423
1740588900	33.2	0.15	0.45	33.225	33.32	33.2	1058
1740502500	33.049999	-0.24	-0.72	33.325	33.325	33	162
1740416100	33.29	-0.62	-1.81	33.439999	33.58	33	813
1740156900	33.905	-0.13	-0.37	33.9	33.93	33.725	431
1740070500	34.03	0.03	0.09	33.875	34.095	33.805	1322
1739984100	34	0.02	0.07	33.97	34	33.965	700
1739897700	33.975	0.04	0.10	33.94	34.065	33.94	185
1739811300	33.94	0.11	0.33	33.35	34.105	33.35	668
1739552100	33.83	0.03	0.10	33.895	33.895	33.66	2437
1739465700	33.795	0.11	0.31	33.479999	33.795	33.479999	131
1739379300	33.69	-0.37	-1.09	33.9	33.9	33.615	1035
1739292900	34.06	-0.17	-0.50	34.06	34.075	33.955	1459
1739206500	34.23	0.34	1.00	34.085	34.23	34.055	1515
1738947300	33.89	-0.18	-0.53	34.03	34.14	33.89	2155
1738860900	34.07	0.47	1.40	34.065	34.08	33.93	1332
1738774500	33.6	-0.04	-0.10	33.615	33.615	33.424999	876
1738688100	33.635	-0.07	-0.19	33.66	33.66	33.46	788
1738601700	33.7	-0.43	-1.25	33.93	33.93	33.119999	3827
1738342500	34.125	0.63	1.87	33.96	34.125	33.96	1344
1738256100	33.5	-0.05	-0.15	33.675	33.73	33.5	298
1738169700	33.549999	0.15	0.45	33.494999	33.549999	33.494999	165
1738083300	33.4	0.39	1.18	33.314999	33.4	33.235	1015
1737996900	33.009999	-0.52	-1.54	33.515	33.515	32.725	3211

Jpmorgan Diversified Ret...

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