Cibox Interactive Historical Data - ALCBX | 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
Stocks
Europe
EU
Cibox Interactive (ALCBX)
Cibox Interactive (ALCBX) Historical

Cibox Interactive (ALCBX)

0.024

-0.0008

(-3.23%)

Closed 02 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-22.5806451613	0.031	0.0318	0.0232	2708442	0.02762569	DE
4	-0.0076	-24.0506329114	0.0316	0.0446	0.0232	3682143	0.03510646	DE
12	-0.0266	-52.5691699605	0.0506	0.0506	0.0232	2391339	0.03577301	DE
26	-0.013	-35.1351351351	0.037	0.084	0.0232	4503493	0.04758068	DE
52	0.007	41.1764705882	0.017	0.084	0.0052	3005849	0.04424886	DE
156	-0.016	-40	0.04	0.084	0.0007	1654544	0.04289821	DE
260	-0.016	-40	0.04	0.084	0.0007	1654544	0.04289821	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	0.024	-0.0008	-3.23	0.025	0.0256	0.0231999	1788254
1738258200	0.0248	-0.0016	-6.06	0.0246	0.0258	0.0231999	2400255
1738171800	0.0264	-0.0034	-11.41	0.0294	0.0294	0.025	5958919
1738085400	0.0298	-0.0008	-2.61	0.0306	0.031	0.0286	2337701
1737999000	0.0306	-0.0004	-1.29	0.03	0.0316	0.03	1494547
1737739800	0.031	0.0002	0.65	0.031	0.0318	0.0302	1350789
1737653400	0.0308	0	0.00	0.0328	0.0328	0.0308	538160
1737567000	0.0308	-0.0024	-7.23	0.033	0.033	0.0308	1031907
1737480600	0.0332	0	0.00	0.0332	0.0332	0.0332	0
1737394200	0.0332	0	0.00	0.0332	0.0332	0.032	749808
1737135000	0.0332	0.0002	0.61	0.0337999	0.0337999	0.031	1779609
1737048600	0.033	-0.0012	-3.51	0.0342	0.0354	0.0312	2574853
1736962200	0.0342	-0.0046	-11.86	0.0378	0.0378	0.033	8541416
1736875800	0.0388	-0.0026	-6.28	0.042	0.0446	0.0378	7696312
1736789400	0.0414	0.0028	7.25	0.0396	0.0428	0.037	5897419
1736530200	0.0386	0.001	2.66	0.0383999	0.0408	0.0352	6477468
1736443800	0.0376	0.0036	10.59	0.0332	0.044	0.0332	11423260
1736357400	0.034	-0.0008	-2.30	0.0356	0.0356	0.0332	565205
1736271000	0.0348	-0.0026	-6.95	0.037	0.037	0.0348	2162170
1736184600	0.0374	0.0024	6.86	0.0366	0.0388	0.036	4762996
1735925400	0.035	0.0026	8.02	0.0316	0.035	0.0316	2217924
1735839000	0.0324	-0.0006	-1.82	0.0328	0.0337999	0.0314	665490
1735666200	0.033	0.0006	1.85	0.0324	0.033	0.0308	323515
1735579800	0.0324	-0.001	-2.99	0.0334	0.0334	0.03	1085019
1735320600	0.0334	0	0.00	0.0332	0.034	0.0316	989431
1735061400	0.0334	0.0002	0.60	0.0336	0.0337999	0.0325999	186594
1734975000	0.0332	0.001	3.11	0.0322	0.034	0.0322	607220
1734715800	0.0322	0	0.00	0.0325999	0.0325999	0.031	541317
1734629400	0.0322	0.0002	0.62	0.0346	0.0346	0.0314	434421
1734543000	0.032	-0.0018	-5.33	0.0346	0.0346	0.032	854539
1734456600	0.0337999	0.0005999	1.81	0.0346	0.0346	0.033	277187
1734370200	0.0332	-0.0028	-7.78	0.0354	0.0362	0.03	2838974
1734111000	0.036	0.0004	1.12	0.0368	0.0368	0.0348	1024527
1734024600	0.0356	0.0022	6.59	0.0342	0.0388	0.0336	4398221
1733938200	0.0334	-0.0002	-0.60	0.0342	0.0344	0.0334	388787
1733851800	0.0336	0.0002	0.60	0.034	0.0346	0.0332	745228
1733765400	0.0334	-0.0018	-5.11	0.035	0.035	0.0334	317717
1733506200	0.0352	0.0002	0.57	0.0352	0.0354	0.0328	883278
1733419800	0.035	-0.0002	-0.57	0.0352	0.0358	0.0344	1274017
1733333400	0.0352	0.0016	4.76	0.0337999	0.0354	0.0328	865117
1733247000	0.0336	-0.001	-2.89	0.0346	0.0346	0.0322	1382824
1733160600	0.0346	-0.0012	-3.35	0.034	0.0364	0.034	1263707
1732901400	0.0358	0.0024	7.19	0.035	0.0358	0.0332	1950562
1732815000	0.0334	-0.002	-5.65	0.0352	0.037	0.033	4483103
1732728600	0.0354	-0.0016	-4.32	0.0352	0.039	0.0352	1950324
1732642200	0.037	-0.004	-9.76	0.0422	0.0422	0.0352	3625485
1732555800	0.041	0.004	10.81	0.0376	0.0468	0.0376	6919060
1732296600	0.037	0.0054	17.09	0.031	0.037	0.03	4761166
1732210200	0.0316	-0.0018	-5.39	0.033	0.0337999	0.0316	1142734
1732123800	0.0334	-0.0034	-9.24	0.0368	0.0368	0.0314	2489680
1732037400	0.0368	-0.004	-9.80	0.0374	0.0404	0.033	3507659
1731951000	0.0408	-0.0022	-5.12	0.0417999	0.0438	0.0368	2413594
1731691800	0.0429999	-0.0038	-8.12	0.0476	0.0476	0.0416	2122801
1731605400	0.0468	0.0008	1.74	0.0462	0.0476	0.0458	717679
1731519000	0.046	0	0.00	0.046	0.046	0.046	0
1731432600	0.046	0	0.00	0.046	0.046	0.046	0
1731346200	0.046	-0.0016	-3.36	0.0474	0.049	0.0456	872465
1731087000	0.0476	-0.003	-5.93	0.0506	0.0506	0.0474	868157
1731000600	0.0506	-0.002	-3.80	0.0504	0.053	0.0488	867394
1730914200	0.0526	-0.0014	-2.59	0.054	0.0558	0.0512	2635629
1730827800	0.054	0.007	14.89	0.0468	0.0548	0.0466	4612785
1730741400	0.047	0.0004	0.86	0.0456	0.0482	0.0456	1044761

Cibox Interactive

Bounce Token [NEW]

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