Sirius Media Historical Data - ALSRS | 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
Europe
EU
Sirius Media (ALSRS)
Sirius Media (ALSRS) Historical

Sirius Media (ALSRS)

0.0127

0.001

(8.55%)

Closed 26 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0127	0.0132	0.0115	276467	0.01245715	DE
4	-0.0018	-12.4137931034	0.0145	0.0194	0.0115	1350966	0.01339705	DE
12	-0.0183	-59.0322580645	0.031	0.046	0.0106	1717767	0.01646617	DE
26	-0.1775	-93.3228180862	0.1902	0.39	0.0106	1149869	0.04192062	DE
52	-0.6873	-98.1857142857	0.7	0.84	0.0106	651575	0.09855324	DE
156	-1.3973	-99.0992907801	1.41	1.65	0.0106	489222	0.18746173	DE
260	-1.3973	-99.0992907801	1.41	1.65	0.0106	489222	0.18746173	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	0.0127	0.001	8.55	0.0118	0.0127	0.0118	175901
1734975000	0.0117	-0.001	-7.87	0.0127	0.0127	0.0117	478400
1734715800	0.0127	-0.0004	-3.05	0.013	0.013	0.0115	437036
1734629400	0.0131	0.0001	0.77	0.0127	0.0131	0.0125	26256
1734543000	0.013	0	0.00	0.0128	0.0132	0.0126	299184
1734456600	0.013	0.0003	2.36	0.0127	0.0131	0.0124	141459
1734370200	0.0127	-0.0007	-5.22	0.0122	0.0133	0.0122	198833
1734111000	0.0134	0.0007	5.51	0.0128	0.0134	0.0121	223608
1734024600	0.0127	-0.0002	-1.55	0.013	0.0134	0.012	768116
1733938200	0.0129	-0.0008	-5.84	0.0125	0.0135	0.0123	1609365
1733851800	0.0137	0	0.00	0.0137	0.0137	0.0137	0
1733765400	0.0137	-0.0003	-2.14	0.0127	0.0144	0.0127	1207596
1733506200	0.014	0.001	7.69	0.014	0.016	0.0122	5071929
1733419800	0.013	-0.0011	-7.80	0.0142	0.0194	0.013	8648890
1733333400	0.0141	0.0003	2.17	0.014	0.0142	0.0128	541282
1733247000	0.0138	-0.0002	-1.43	0.0137	0.0143	0.0128	645050
1733160600	0.014	-0.0005	-3.45	0.0134	0.0147	0.0134	191189
1732901400	0.0145	0.0007	5.07	0.0149	0.0149	0.0134	552769
1732815000	0.0138	-0.0002	-1.43	0.0132	0.0151	0.0126	2791787
1732728600	0.014	0	0.00	0.014	0.014	0.014	0
1732642200	0.014	-0.0006	-4.11	0.0145	0.0145	0.0135	484635
1732555800	0.0146	-0.0004	-2.67	0.015	0.0152	0.0135	1527685
1732296600	0.015	0.0002	1.35	0.0138	0.0185999	0.0138	5905048
1732210200	0.0148	0.0006	4.23	0.0146	0.015	0.0138	1438549
1732123800	0.0142	0.0001	0.71	0.0142	0.0158	0.0128	1677472
1732037400	0.0141	0.0003	2.17	0.0127	0.0159	0.0127	1480697
1731951000	0.0138	-0.0004	-2.82	0.0142	0.0147	0.0117	1026464
1731691800	0.0142	-0.0017	-10.69	0.015	0.0179	0.013	3998677
1731605400	0.0159	0.0031	24.22	0.0125	0.0187	0.0106	11485176
1731519000	0.0128	-0.003	-18.99	0.015	0.0158	0.0123	4214654
1731432600	0.0158	-0.0052	-24.76	0.02	0.028	0.0143	10387738
1731346200	0.021	0.0028	15.38	0.018	0.046	0.018	14733297
1731087000	0.0182	0.0025	15.92	0.0158	0.0198	0.0143	815378
1731000600	0.0157	0.0013	9.03	0.013	0.0158	0.013	982029
1730914200	0.0144	-0.0006	-4.00	0.0152	0.0152	0.011	1981907
1730827800	0.015	-0.0084	-35.90	0.0194	0.02	0.015	2383893
1730741400	0.0234	0.0035	17.59	0.0196	0.0279	0.0196	3720769
1730482200	0.0199	-0.002	-9.13	0.0214999	0.0214999	0.0199	52001
1730395800	0.0219	0.0023	11.73	0.0196	0.022	0.0196	176234
1730309400	0.0196	-0.0012	-5.77	0.0211	0.022	0.0194	350026
1730223000	0.0208	-0.0011	-5.02	0.0219	0.0229	0.0194	558412
1730136600	0.0219	0	0.00	0.021	0.022	0.021	303789
1729873800	0.0219	-0.0001	-0.45	0.0244	0.0244	0.021	85456
1729787400	0.022	-0.001	-4.35	0.0247	0.0247	0.02	491626
1729701000	0.023	0.0005	2.22	0.0225	0.0247	0.0222	65859
1729614600	0.0225	-0.0017	-7.02	0.0248999	0.0248999	0.0223	180968
1729528200	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1729269000	0.0242	0	0.00	0.0241	0.0242	0.023	4311
1729182600	0.0242	-0.0012	-4.72	0.0254	0.0254	0.0222	251298
1729096200	0.0254	-0.0012	-4.51	0.0266	0.0268	0.024	721927
1729009800	0.0266	-0.0005	-1.85	0.0276	0.0276	0.0266	121070
1728923400	0.0271	-0.0003	-1.09	0.027	0.0288	0.0268	255889
1728664200	0.0274	0.0004	1.48	0.0274	0.0295	0.0261	305725
1728577800	0.027	-0.005	-15.63	0.0299	0.0299	0.0261	430099
1728491400	0.032	0.006	23.08	0.027	0.032	0.0261	376085
1728405000	0.026	-0.0023	-8.13	0.03	0.03	0.026	135590
1728318600	0.0283	-0.0017	-5.67	0.03	0.03	0.0283	177311
1728059400	0.03	0.0001	0.33	0.0299	0.03	0.0285	64451
1727973000	0.0299	-0.0001	-0.33	0.0306	0.0306	0.0286	98450
1727886600	0.03	0.0009	3.09	0.03	0.0331	0.0299	233583
1727800200	0.0291	-0.0006	-2.02	0.031	0.031	0.0286	395737
1727713800	0.0297	-0.0003	-1.00	0.0301	0.0369	0.0285	1198569
1727454600	0.03	0.0013	4.53	0.026	0.031	0.026	319878
1727368200	0.0287	-0.0006	-2.05	0.0299	0.0299	0.0279	114083

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