DSLI Historical Data - ALDLS | 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
DSLI (ALDLS)
DSLI (ALDLS) Historical

DSLI (ALDLS)

12.90

0.20

(1.57%)

Closed 27 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	1.57480314961	12.7	12.9	12.5	2048	12.79892599	DE
4	0.9	7.5	12	12.9	11.9	961	12.69198543	DE
12	-1.5	-10.4166666667	14.4	14.7	11.5	814	12.81501946	DE
26	-2.3	-15.1315789474	15.2	15.5	11.5	786	13.23126627	DE
52	0.95	7.94979079498	11.95	15.5	11.5	970	13.57367039	DE
156	0	0	12.9	15.5	8.12	928	12.55933931	DE
260	-3.05	-19.1222570533	15.95	18.8	8	1070	12.94513071	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732555800	12.7	-0.1	-0.78	12.6	12.7	12.6	110
1732296600	12.8	0	0.00	12.7	12.8	12.6	526
1732210200	12.8	0	0.00	12.7	12.8	12.7	17
1732123800	12.8	0	0.00	12.8	12.9	12.6	1621
1732037400	12.8	0	0.00	12.7	12.8	12.7	7968
1731951000	12.8	0	0.00	12.7	12.8	12.6	85
1731691800	12.8	0	0.00	12.7	12.8	12.6	111
1731605400	12.8	0.2	1.59	12.7	12.8	12.5	160
1731519000	12.6	0	0.00	12.6	12.6	12.6	0
1731432600	12.6	0	0.00	12.6	12.6	12.6	0
1731346200	12.6	0.2	1.61	12.2	12.6	12.2	1576
1731087000	12.4	0.1	0.81	12.3	12.4	12	616
1731000600	12.3	-0.2	-1.60	12.5	12.5	12.3	201
1730914200	12.5	0	0.00	12.5	12.5	12.5	11
1730827800	12.5	0.1	0.81	12.3	12.5	12.3	157
1730741400	12.4	0.2	1.64	12.1	12.4	12.1	550
1730482200	12.2	0	0.00	12.2	12.2	12.2	1
1730395800	12.2	-0.1	-0.81	12.1	12.3	11.9	1143
1730309400	12.3	0.1	0.82	12.1	12.3	12	149
1730223000	12.2	0.1	0.83	12	12.2	12	615
1730136600	12.1	0.3	2.54	11.7	12.1	11.7	964
1729873800	11.8	0.1	0.85	11.8	11.8	11.7	113
1729787400	11.7	0	0.00	11.7	11.8	11.5	705
1729701000	11.7	-0.1	-0.85	11.7	11.7	11.7	61
1729614600	11.8	-0.1	-0.84	11.9	11.9	11.8	101
1729528200	11.9	0.2	1.71	11.5	12.1	11.5	1762
1729269000	11.7	0.1	0.86	11.6	11.7	11.6	89
1729182600	11.6	-0.2	-1.69	11.7	11.7	11.6	144
1729096200	11.8	0	0.00	11.8	11.8	11.8	0
1729009800	11.8	0.1	0.85	11.7	11.8	11.7	120
1728923400	11.7	-0.1	-0.85	11.6	12	11.6	491
1728664200	11.8	0	0.00	11.8	11.8	11.8	62
1728577800	11.8	0	0.00	11.8	11.8	11.8	0
1728491400	11.8	-0.1	-0.84	11.9	11.9	11.7	410
1728405000	11.9	-0.3	-2.46	12.1	12.2	11.8	1381
1728318600	12.2	0.6	5.17	11.6	12.2	11.5	3053
1728059400	11.6	-0.4	-3.33	11.9	12	11.6	205
1727973000	12	0	0.00	11.9	12	11.9	181
1727886600	12	0.2	1.69	11.8	12	11.7	291
1727800200	11.8	-0.4	-3.28	12.5	12.5	11.8	1479
1727713800	12.2	-1.8	-12.86	13	13	12.2	6140
1727454600	14	0	0.00	14	14.1	13.9	802
1727368200	14	0	0.00	14	14.2	13.8	525
1727281800	14	0	0.00	14	14	13.9	272
1727195400	14	0	0.00	13.9	14	13.9	5856
1727109000	14	0.1	0.72	13.9	14	13.9	25
1726849800	13.9	0.1	0.72	13.9	13.9	13.8	475
1726763400	13.8	-0.2	-1.43	13.9	14	13.8	102
1726677000	14	0	0.00	13.9	14	13.9	6
1726590600	14	0	0.00	13.9	14	13.9	11
1726504200	14	0	0.00	13.9	14	13.8	81
1726245000	14	0	0.00	13.9	14	13.9	180
1726158600	14	0	0.00	13.9	14	13.8	155
1726072200	14	0	0.00	13.9	14	13.9	1061
1725985800	14	-0.1	-0.71	14.1	14.1	14	215
1725899400	14.1	-0.1	-0.70	14.2	14.2	14.1	555
1725640200	14.2	-0.1	-0.70	14.3	14.3	14.2	411
1725553800	14.3	-0.1	-0.69	14.4	14.4	14.3	245
1725467400	14.4	-0.3	-2.04	14.7	14.7	14.4	834
1725381000	14.7	0.2	1.38	14.4	14.7	14.4	444
1725294600	14.5	0.1	0.69	14.3	14.5	14.3	591
1725035400	14.4	0.3	2.13	14.1	14.4	14	820
1724949000	14.1	0.1	0.71	14	14.1	14	150
1724862600	14	0.1	0.72	14	14	14	3
1724776200	13.9	0.2	1.46	13.8	13.9	13.8	471
1724689800	13.7	0	0.00	13.6	13.9	13.6	1965

WisdomTree Commodity Sec...

Exchange Traded

Vontobel Financial Produ...

WisdomTree Commodity Sec...

GLOBAL X AGTECH & FOOD I...

Xtrackers Artificial Int...

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