5403T Historical Data - 5403T | 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
Stocks
Europe
EU
5403T (5403T)
5403T (5403T) Historical

5403T (5403T)

0.15

0.01

(7.14%)

Closed 01 July 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	0.15	0.01	7.14	0.12	0.16	0.12	0
1719505800	0.14	-0.02	-12.50	0.16	0.17	0.13	0
1719419400	0.16	-0.02	-11.11	0.17	0.19	0.14	0
1719333000	0.18	-0.04	-18.18	0.21	0.23	0.18	0
1719246600	0.22	0	0.00	0.2	0.23	0.18	0
1718987400	0.22	0.01	4.76	0.19	0.23	0.19	0
1718901000	0.21	0.01	5.00	0.18	0.21	0.17	0
1718814600	0.2	0.02	11.11	0.17	0.2	0.17	0
1718728200	0.18	-0.01	-5.26	0.19	0.19	0.16	0
1718641800	0.19	0.05	35.71	0.13	0.19	0.13	0
1718382600	0.14	-0.05	-26.32	0.15	0.16	0.13	0
1718296200	0.19	-0.02	-9.52	0.2	0.21	0.17	0
1718209800	0.21	-0.1	-32.26	0.29	0.29	0.21	0
1718123400	0.31	-0.1	-24.39	0.4	0.4	0.29	0
1718037000	0.4099999	-0.07	-14.58	0.42	0.43	0.38	0
1717777800	0.48	-0.3	-38.46	0.71	0.71	0.48	0
1717691400	0.78	-0.06	-7.14	0.8199999	0.8199999	0.73	0
1717605000	0.84	0.03	3.70	0.9	0.96	0.84	0
1717518600	0.81	0.02	2.53	0.73	0.8199999	0.73	0
1717432200	0.79	0.12	17.91	0.72	0.81	0.68	0
1717173000	0.67	0.05	8.06	0.63	0.71	0.63	0
1717086600	0.62	0.06	10.71	0.58	0.62	0.58	0
1717000200	0.56	-0.05	-8.20	0.59	0.6	0.56	0
1716913800	0.61	-0.06	-8.96	0.67	0.68	0.6	0
1716827400	0.67	0.01	1.52	0.65	0.6899999	0.65	0
1716568200	0.66	0.05	8.20	0.63	0.66	0.6	0
1716481800	0.61	-0.05	-7.58	0.65	0.65	0.5699999	0
1716395400	0.66	-0.09	-12.00	0.7	0.7	0.62	0
1716309000	0.75	-0.01	-1.32	0.8	0.8	0.75	0
1716222600	0.76	-0.01	-1.30	0.76	0.8	0.75	0
1715963400	0.77	0.05	6.94	0.78	0.78	0.74	0
1715877000	0.72	0.01	1.41	0.67	0.73	0.66	0
1715790600	0.71	0.0200001	2.90	0.6899999	0.76	0.65	0
1715704200	0.6899999	0.0499999	7.81	0.65	0.7	0.64	0
1715617800	0.64	0.03	4.92	0.62	0.66	0.62	0
1715358600	0.61	0	0.00	0.65	0.66	0.6	0
1715272200	0.61	0.05	8.93	0.58	0.66	0.58	0
1715185800	0.56	0.03	5.66	0.56	0.58	0.55	0
1715099400	0.53	0	0.00	0.54	0.5699999	0.5	0
1715013000	0.53	-0.01	-1.85	0.5699999	0.58	0.53	0
1714753800	0.54	0.03	5.88	0.52	0.58	0.52	0
1714667400	0.51	-0.01	-1.92	0.52	0.55	0.5	0
1714494600	0.52	-0.06	-10.34	0.55	0.5699999	0.52	0
1714408200	0.58	0.03	5.45	0.56	0.62	0.51	0
1714149000	0.55	-0.07	-11.29	0.63	0.63	0.54	0
1714062600	0.62	-0.09	-12.68	0.7	0.72	0.6	0
1713976200	0.71	-0.33	-31.73	0.88	0.88	0.67	0
1713889800	1.04	0	0.00	1.08	1.09	1.04	0
1713803400	1.04	0.16	18.18	0.91	1.06	0.91	0
1713544200	0.88	0.12	15.79	0.8	0.91	0.79	0
1713457800	0.76	0.08	11.76	0.7	0.77	0.7	0
1713371400	0.68	0.06	9.68	0.64	0.72	0.61	0
1713285000	0.62	0.06	10.71	0.58	0.62	0.53	0
1713198600	0.56	-0.04	-6.67	0.58	0.6	0.55	0
1712939400	0.6	0.0300001	5.26	0.6	0.62	0.58	0
1712853000	0.5699999	-0.03	-5.00	0.58	0.65	0.5699999	0
1712766600	0.6	-0.08	-11.76	0.6899999	0.6899999	0.59	0
1712680200	0.68	-0.05	-6.85	0.71	0.71	0.67	0
1712593800	0.73	-0.05	-6.41	0.76	0.77	0.71	0
1712334600	0.78	-0.11	-12.36	0.84	0.86	0.76	0
1712248200	0.89	-0.02	-2.20	0.94	0.95	0.89	0
1712161800	0.91	0	0.00	0.95	1	0.91	0
1712075400	0.91	-0.02	-2.15	0.97	0.99	0.9	0

Ritter Pharmaceuticals

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