ETF Historical Data - XZHE | 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.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (XZHE)
ETF (XZHE) 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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1734454500	32.7	-0.02	-0.05	32.759999	32.759999	32.7	875
1734368100	32.715	-0.03	-0.08	32.665	32.755	32.665	325
1734108900	32.74	-0.03	-0.09	32.77	32.77	32.74	72
1734022500	32.77	0	0.00	32.77	32.77	32.77	0
1733936100	32.77	-0.01	-0.03	32.77	32.77	32.77	60
1733849700	32.78	0.02	0.08	32.775	32.78	32.775	317
1733763300	32.755	0.07	0.20	32.865	32.865	32.74	718
1733504100	32.689999	-0.03	-0.08	32.689999	32.689999	32.689999	11
1733417700	32.715	0.02	0.05	32.735	32.735	32.715	50
1733331300	32.7	0.07	0.20	32.619999	32.705	32.619999	5110
1733244900	32.634999	0.03	0.11	32.634999	32.634999	32.634999	30
1733158500	32.6	0.06	0.18	32.595	32.6	32.595	1428
1732899300	32.54	0.05	0.17	32.534999	32.54	32.534999	3406
1732812900	32.485	0.02	0.05	32.46	32.485	32.46	471
1732726500	32.47	0	0.00	32.47	32.47	32.47	0
1732640100	32.47	-0.01	-0.03	32.46	32.47	32.46	920
1732553700	32.479999	0.06	0.19	32.479999	32.479999	32.479999	2
1732294500	32.42	-0.02	-0.06	32.439999	32.439999	32.42	280
1732208100	32.439999	0.02	0.08	32.439999	32.439999	32.439999	326
1732121700	32.415	-0.06	-0.20	32.415	32.415	32.415	2886
1732035300	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1731948900	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1731689700	32.479999	-0.02	-0.05	32.56	32.56	32.479999	70
1731603300	32.494999	0.12	0.37	32.505	32.505	32.494999	978
1731516900	32.375	0	0.00	32.375	32.375	32.375	0
1731430500	32.375	-0.13	-0.38	32.395	32.4	32.375	3868
1731344100	32.5	0.09	0.28	32.45	32.5	32.45	261
1731084900	32.409999	0.04	0.12	32.409999	32.409999	32.409999	50
1730998500	32.369999	0.11	0.36	32.369999	32.369999	32.369999	80
1730912100	32.255	-0.04	-0.14	32.255	32.255	32.255	326
1730825700	32.299999	0.02	0.08	32.24	32.299999	32.24	476
1730739300	32.275	-0.02	-0.05	32.35	32.35	32.235	62
1730480100	32.29	-0.01	-0.03	32.29	32.299999	32.29	751
1730393700	32.299999	0	0.00	32.299999	32.299999	32.299999	0
1730307300	32.299999	-0.05	-0.14	32.32	32.32	32.299999	652
1730220900	32.345	0.02	0.06	32.32	32.384999	32.32	1092
1730134500	32.325	0.02	0.05	32.325	32.325	32.325	100
1729871700	32.31	0	0.00	32.31	32.31	32.31	0
1729785300	32.31	-0.03	-0.08	32.314999	32.314999	32.31	175
1729698900	32.335	0.08	0.23	32.335	32.335	32.335	1
1729612500	32.259999	-0.18	-0.55	32.259999	32.259999	32.259999	13
1729526100	32.439999	0	0.00	32.439999	32.439999	32.439999	6
1729266900	32.439999	0.06	0.19	32.38	32.439999	32.38	1329
1729180500	32.38	0.09	0.28	32.38	32.39	32.35	805
1729094100	32.29	-0.01	-0.03	32.33	32.354999	32.29	334
1729007700	32.299999	0	0.00	32.335	32.335	32.299999	132
1728921300	32.299999	0.17	0.53	32.31	32.31	32.299999	530
1728662100	32.13	0	0.00	32.13	32.13	32.13	0
1728575700	32.13	-0.1	-0.29	32.13	32.13	32.13	3
1728489300	32.225	0	0.00	32.225	32.225	32.225	0
1728402900	32.225	0	0.00	32.225	32.225	32.225	0
1728316500	32.225	-0.03	-0.08	32.045	32.225	32.045	407
1728057300	32.25	0	0.00	32.25	32.25	32.25	0
1727970900	32.25	0	0.00	32.25	32.25	32.25	0
1727884500	32.25	0.03	0.09	32.25	32.25	32.25	175
1727798100	32.22	0.02	0.08	32.22	32.22	32.22	46
1727711700	32.195	-0.08	-0.23	32.345	32.345	32.195	176
1727452500	32.27	0.02	0.05	32.33	32.33	32.259999	151
1727366100	32.255	0.07	0.20	32.335	32.335	32.189999	575
1727279700	32.189999	0.07	0.23	32.1	32.189999	32.1	91
1727193300	32.115	0	0.00	32.115	32.115	32.115	0
1727106900	32.115	-0.18	-0.56	32.165	32.165	32.115	220
1726847700	32.295	0.1	0.31	32.295	32.295	32.295	6
1726761300	32.195	0.15	0.45	32.195	32.195	32.195	1
1726674900	32.049999	-0.07	-0.22	32.075	32.075	32.049999	2052

Societe Generale Effekten

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