Broadpeak SA Historical Data - ALBPK | 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
Broadpeak SA (ALBPK)
Broadpeak SA (ALBPK) Historical

Broadpeak SA (ALBPK)

1.09

0.005

(0.46%)

Closed 19 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	2.83018867925	1.06	1.165	0.96	34045	1.09093981	DE
4	0.094	9.43775100402	0.996	1.17	0.96	13497	1.07408293	DE
12	0.09	9	1	1.17	0.92	9286	1.03947176	DE
26	-0.83	-43.2291666667	1.92	1.96	0.9	5881	1.06242544	DE
52	-0.91	-45.5	2	2.49	0.9	5550	1.38945443	DE
156	-5.32	-82.9953198128	6.41	6.53	0.9	3974	3.17428025	DE
260	-5.32	-82.9953198128	6.41	6.53	0.9	3974	3.17428025	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739899800	1.09	0.01	0.46	1.085	1.09	1.05	4642
1739813400	1.085	0.03	3.33	1.07	1.085	1.06	1740
1739554200	1.05	0.05	5.00	1.02	1.06	1.02	2035
1739467800	1	-0.12	-10.71	1.07	1.08	1	18173
1739381400	1.12	0	0.00	1.12	1.12	1.12	0
1739295000	1.12	0.06	5.16	1.06	1.165	0.96	62855
1739208600	1.065	0.07	6.50	0.97	1.17	0.97	44285
1738949400	1	0	0.00	0.998	1	0.964	2060
1738863000	1	0.02	2.04	1	1.0049999	0.984	3793
1738776600	0.98	-0.02	-2.00	0.98	1	0.98	2556
1738690200	1	0	0.00	0.992	1	0.99	1606
1738603800	1	0.01	1.01	1	1	0.998	1838
1738344600	0.99	-0.01	-1.00	1	1	0.99	1631
1738258200	1	0.002	0.20	0.994	1	0.98	2965
1738171800	0.998	0	0.00	0.996	0.998	0.98	564
1738085400	0.998	0.028	2.89	0.97	0.998	0.97	1585
1737999000	0.97	0	0.00	0.97	0.972	0.97	1784
1737739800	0.97	-0.035	-3.48	1	1	0.962	7827
1737653400	1.0049999	0	0.50	0.998	1.0049999	0.984	3070
1737567000	1	0.01	1.01	0.994	1	0.994	434
1737480600	0.99	0	0.00	0.99	0.99	0.99	0
1737394200	0.99	-0.035	-3.41	1.025	1.025	0.99	5425
1737135000	1.025	0.02	2.50	0.998	1.03	0.98	8576
1737048600	1	0	0.00	0.998	1.02	0.998	9852
1736962200	1	0	0.00	1	1.01	0.98	6275
1736875800	1	0	0.00	0.98	1	0.98	651
1736789400	1	0	0.00	1.0049999	1.0049999	0.98	779
1736530200	1	-0.01	-0.99	1	1	0.99	2052
1736443800	1.01	0.02	1.61	0.988	1.01	0.988	6583
1736357400	0.994	0.042	4.41	0.986	0.994	0.964	6950
1736271000	0.952	-0.088	-8.46	1	1	0.95	5588
1736184600	1.04	0.06	6.12	1	1.04	0.97	10804
1735925400	0.98	0	0.00	0.99	1.06	0.98	30156
1735839000	0.98	-0.02	-2.00	0.998	1.0149999	0.98	2742
1735666200	1	0.008	0.81	1	1.0149999	1	10072
1735579800	0.992	0.012	1.22	0.98	0.992	0.98	1685
1735320600	0.98	0	0.00	1	1	0.98	1222
1735061400	0.98	0	0.00	0.95	0.98	0.95	17615
1734975000	0.98	0.016	1.66	0.964	0.98	0.964	861
1734715800	0.964	0	0.00	0.964	0.964	0.964	1
1734629400	0.964	-0.006	-0.62	0.97	0.972	0.964	1988
1734543000	0.97	-0.026	-2.61	0.988	0.99	0.97	481
1734456600	0.996	0.008	0.81	0.984	0.996	0.96	1351
1734370200	0.988	0.018	1.86	0.96	0.988	0.96	601
1734111000	0.97	-0.028	-2.81	0.988	0.99	0.97	7905
1734024600	0.998	0.028	2.89	0.968	1	0.96	5620
1733938200	0.97	-0.014	-1.42	0.97	0.97	0.94	5273
1733851800	0.984	0.024	2.50	0.95	0.984	0.906	2640
1733765400	0.96	0.03	3.23	0.96	0.96	0.92	5111
1733506200	0.93	-0.02	-2.11	0.95	0.956	0.93	1979
1733419800	0.95	-0.038	-3.85	0.954	0.956	0.95	3452
1733333400	0.988	-0.012	-1.20	1	1	0.93	7968
1733247000	1	-0.005	-0.50	1.03	1.03	0.952	10213
1733160600	1.0049999	-0.02	-1.47	1.0149999	1.02	1.0049999	2587
1732901400	1.02	-0.04	-3.77	1.045	1.05	0.998	16675
1732815000	1.06	0.08	8.16	0.982	1.075	0.982	48655
1732728600	0.98	-0.018	-1.80	0.998	1	0.98	6332
1732642200	0.998	0.018	1.84	1	1	0.998	1481
1732555800	0.98	-0.016	-1.61	0.98	1	0.98	3056
1732296600	0.996	0.016	1.63	0.98	0.996	0.98	1283
1732210200	0.98	-0.002	-0.20	0.982	1	0.98	6356
1732123800	0.982	-0.016	-1.60	0.98	0.982	0.98	916
1732037400	0.998	0	0.00	0.98	0.998	0.98	526

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