Etf Historical Data - SMST | 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
ETFs
Italy
BIT
Etf (SMST)
Etf (SMST) Historical

Etf (SMST)

0.1952

-0.0319

(-14.05%)

Closed 23 December 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
1734713700	0.1952	-0.0319	-14.05	0.248	0.315	0.194	495540
1734627300	0.2271	0.0567	33.27	0.1860999	0.2397	0.18	1747380
1734540900	0.1704	0.014	8.95	0.1709	0.1805	0.161	517395
1734454500	0.1564	0.0339	27.67	0.136	0.1627	0.1308	1431532
1734368100	0.1225	-0.0345	-21.97	0.1145	0.1336	0.1138	5114265
1734108900	0.157	0.008	5.37	0.154	0.163	0.1517	375769
1734022500	0.149	-0.0077	-4.91	0.1393	0.1539	0.1387	483929
1733936100	0.1567	-0.064	-29.00	0.1874	0.1916	0.1528	1521254
1733849700	0.2207	0.0257	13.18	0.2034999	0.2279	0.1943	446944
1733763300	0.195	0.0137	7.56	0.1865999	0.2062	0.1765	170721
1733504100	0.1813	0.0058	3.30	0.1778	0.1862	0.1673	1041413
1733417700	0.1755	-0.054	-23.53	0.1231	0.1765	0.1178	2084903
1733331300	0.2295	0.0208	9.97	0.2052	0.2295	0.1958	133894
1733244900	0.2087	0.0107	5.40	0.2081	0.2452	0.1937	340490
1733158500	0.198	0.0133	7.20	0.1969	0.2156	0.191	439217
1732899300	0.1847	-0.0186	-9.15	0.1817	0.1888	0.1558	1394437
1732812900	0.2033	-0.0027	-1.31	0.2077	0.2079	0.1943	171844
1732726500	0.206	-0.031	-13.08	0.2343	0.2439	0.1913	1297562
1732640100	0.237	0.0426	21.91	0.2201	0.2507	0.2062	1248106
1732553700	0.1944	0.029	17.53	0.1632	0.2248	0.151	396614
1732294500	0.1654	0.0154	10.27	0.1802	0.2484	0.1654	2123358
1732208100	0.15	-0.0081	-5.12	0.1001	0.2	0.0815	4303298
1732121700	0.1581	-0.0975	-38.15	0.1939	0.207	0.116	324746
1732035300	0.2556	-0.1434	-35.94	0.3449999	0.35	0.2556	72717
1731948900	0.399	-0.2201	-35.55	0.4797	0.52	0.399	26729
1731689700	0.6191	-0.0232	-3.61	0.6288	0.6288	0.5814	45940
1731603300	0.6423	0.1773	38.13	0.5276	0.6479	0.511	82820
1731516900	0.465	-0.1046	-18.36	0.5506	0.5506	0.3825	28441
1731430500	0.5696	-0.2804	-32.99	0.4462	0.6845	0.4325	130286
1731344100	0.85	-0.654	-43.48	1.095	1.1419999	0.8364	10714
1731084900	1.504	-0.14	-8.29	1.456	1.504	1.416	25396
1730998500	1.6399999	-0.66	-28.70	1.8354	1.8354	1.6399999	2416
1730912100	2.3	-0.3	-11.54	2.0724999	2.3	1.76	54704
1730825700	2.6	-0.35	-11.86	2.7599999	2.7599999	2.6	1235
1730739300	2.95	0.38	14.61	2.954	3.032	2.82	3111
1730480100	2.574	0.28	12.35	2.451	2.584	2.24	6544
1730393700	2.291	0.11	5.21	2.414	2.414	2.251	5934
1730307300	2.1775	0.19	9.36	2.1185	2.1775	2.1185	104
1730220900	1.9912	-0.49	-19.64	1.814	1.9912	1.799	1899
1730134500	2.478	-0.11	-4.16	2.4	2.478	2.3969999	1211
1729871700	2.5855	-1.42	-35.46	2.569	2.5855	2.549	980
1729785300	4.006	0	0.00	4.006	4.006	4.006	0
1729698900	4.006	-0.1	-2.35	4.006	4.006	4.006	254
1729612500	4.1025	-1.93	-32.04	4.1025	4.1025	4.1025	295
1729526100	6.037	0	0.00	6.037	6.037	6.037	0
1729266900	6.037	0	0.00	6.037	6.037	6.037	0
1729180500	6.037	-0	-0.05	6.073	6.073	6.0279999	1330
1729094100	6.04	1.96	47.86	5.811	6.04	5.699	2055
1729007700	4.085	0	0.00	4.085	4.085	4.085	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