GOAT Industries Ltd Historical Data - GOAT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
GOAT Industries Ltd (GOAT)
GOAT Industries Ltd (GOAT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.63157894737	0.38	0.44	0.35	53070	0.39666949	CS
4	0.06	18.1818181818	0.33	0.44	0.27	26779	0.36714839	CS
12	0.22	129.411764706	0.17	0.44	0.17	18505	0.32629122	CS
26	0.28	254.545454545	0.11	0.44	0.11	10352	0.28997158	CS
52	0.235	151.612903226	0.155	0.44	0.1	9961	0.22163461	CS
156	-8.11	-95.4117647059	8.5	14	0.06	404224	2.86582663	CS
260	-52.61	-99.2641509434	53	53	0.06	396544	5.40995818	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740521100	0.39	0	0.00	0.39	0.39	0.39	1411
1740434700	0.39	-0.01	-2.50	0.365	0.39	0.365	9500
1740175500	0.4	0	0.00	0.415	0.44	0.4	143800
1740089100	0.4	0.025	6.67	0.395	0.4	0.385	80500
1740002700	0.375	0	0.00	0.375	0.375	0.375	7600
1739916300	0.375	-0.025	-6.25	0.38	0.38	0.35	23950
1739570700	0.4	0	0.00	0.4	0.4	0.39	5250
1739484300	0.4	0.03	8.11	0.4	0.435	0.38	13000
1739397900	0.37	-0.03	-7.50	0.37	0.37	0.37	1125
1739311500	0.4	0.005	1.27	0.4	0.4	0.4	12500
1739225100	0.395	0.045	12.86	0.395	0.4099999	0.395	23519
1738965900	0.35	0.045	14.75	0.325	0.35	0.325	18503
1738879500	0.305	0.005	1.67	0.305	0.305	0.305	15000
1738793100	0.3	0.025	9.09	0.3	0.3	0.3	5000
1738706700	0.275	-0.05	-15.38	0.325	0.325	0.27	50000
1738620300	0.325	-0.015	-4.41	0.33	0.33	0.325	2000
1738361100	0.34	0.03	9.68	0.31	0.34	0.31	74000
1738274700	0.31	0	0.00	0.31	0.31	0.31	6500
1738188300	0.31	-0.02	-6.06	0.33	0.33	0.31	10551
1738101900	0.33	0.005	1.54	0.33	0.33	0.33	6500
1738015500	0.325	-0.01	-2.99	0.325	0.325	0.325	7832
1737756300	0.335	0.035	11.67	0.3	0.34	0.3	37542
1737669900	0.3	0	0.00	0.3	0.3	0.3	0
1737583500	0.3	0	0.00	0.255	0.3	0.255	4000
1737497100	0.3	-0.025	-7.69	0.3	0.3	0.3	18150
1737410700	0.325	0	0.00	0.325	0.325	0.325	135
1737151500	0.325	0.035	12.07	0.28	0.325	0.28	7523
1737065100	0.29	-0.05	-14.71	0.31	0.315	0.275	36554
1736978700	0.34	0	0.00	0.34	0.34	0.34	383
1736892300	0.34	0.03	9.68	0.33	0.34	0.33	11500
1736805900	0.31	0	0.00	0.305	0.31	0.305	4050
1736546700	0.31	0.01	3.33	0.305	0.31	0.305	9500
1736460300	0.3	-0.045	-13.04	0.3	0.3	0.3	5100
1736373900	0.3449999	0.0149999	4.55	0.3449999	0.3449999	0.3449999	735
1736287500	0.33	0.005	1.54	0.325	0.33	0.325	1500
1736201100	0.325	0.015	4.84	0.28	0.325	0.28	14040
1735941900	0.31	0.0250001	8.77	0.305	0.31	0.305	6210
1735855500	0.2849999	0.0049999	1.79	0.265	0.2849999	0.265	7502
1735682700	0.28	0.025	9.80	0.26	0.28	0.25	20042
1735596300	0.255	-0.015	-5.56	0.3	0.35	0.235	49100
1735337100	0.27	0.01	3.85	0.255	0.315	0.255	24501
1735077900	0.26	0.01	4.00	0.255	0.26	0.255	4000
1734991500	0.25	0	0.00	0.2849999	0.2849999	0.25	7310
1734732300	0.25	0	0.00	0.25	0.25	0.25	2500
1734645900	0.25	0.01	4.17	0.255	0.255	0.235	34714
1734559500	0.24	-0.08	-25.00	0.24	0.24	0.24	15700
1734473100	0.32	0.07	28.00	0.32	0.32	0.32	630
1734386700	0.25	-0.08	-24.24	0.3449999	0.3449999	0.25	44030
1734127500	0.33	-0.02	-5.71	0.33	0.33	0.33	3520
1734041100	0.35	0.0050001	1.45	0.33	0.395	0.33	32785
1733954700	0.3449999	0.0849999	32.69	0.26	0.35	0.25	57257
1733868300	0.26	0	0.00	0.26	0.26	0.26	5500
1733781900	0.26	0.01	4.00	0.265	0.265	0.26	1700
1733522700	0.25	0.06	31.58	0.2	0.255	0.2	23940
1733436300	0.19	0.015	8.57	0.175	0.19	0.175	20520
1733349900	0.175	0.005	2.94	0.175	0.175	0.175	1450
1733263500	0.17	0.015	9.68	0.17	0.17	0.17	6008
1733177100	0.155	0.01	6.90	0.155	0.155	0.155	2150
1732917900	0.145	0.015	11.54	0.145	0.145	0.145	11500
1732831500	0.13	0	0.00	0.13	0.13	0.13	300
1732745100	0.13	0	0.00	0.13	0.13	0.13	0
1732658700	0.13	0	0.00	0.13	0.13	0.125	4000

GOAT Industries

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