Funds Historical Data - GSESC | 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.

Home
Investing
Stocks
Europe
EU
Funds (GSESC)
Funds (GSESC) Historical

Funds (GSESC)

106.10

0.42

(0.40%)

Closed 28 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.05	0.999524036173	105.05	106.1	103.82	525	104.16104061	DE
4	3.43	3.34080062336	102.67	106.1	99.2	859	102.47458224	DE
12	-10.82	-9.25419089976	116.92	120.31	99.2	553	110.86294269	DE
26	-8.41	-7.34433673915	114.51	120.31	99.2	646	114.20077023	DE
52	-7.95	-6.97062691802	114.05	123.51	99.2	577	115.92110681	DE
156	-3.99	-3.62430738487	110.09	123.51	93.98	591	111.8183812	DE
260	-3.99	-3.62430738487	110.09	123.51	93.98	591	111.8183812	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	106.1	0.42	0.40	106.1	106.1	106.1	168
1745512200	105.68	1.86	1.79	105.68	105.68	105.68	80
1745425800	103.82	-1.23	-1.17	103.82	103.82	103.82	1180
1745339400	105.05	1.12	1.08	105.05	105.05	105.05	316
1744907400	103.93	-1.69	-1.60	103.93	103.93	103.93	231
1744821000	105.62	3.06	2.98	105.62	105.62	105.62	140
1744734600	102.56	1.75	1.74	102.56	102.56	102.56	83
1744648200	100.81	-1.85	-1.80	100.81	100.81	100.81	149
1744389000	102.66	3.29	3.31	102.66	102.66	102.66	271
1744302600	99.37	-3.42	-3.33	99.37	99.37	99.37	852
1744216200	102.79	3.59	3.62	102.79	102.79	102.79	1015
1744129800	99.2	-3.47	-3.38	99.2	99.2	99.2	602
1744043400	102.67	-9.9	-8.79	102.67	102.67	102.67	5386
1743787800	112.57	0	0.00	112.57	112.57	112.57	0
1743701400	112.57	0	0.00	112.57	112.57	112.57	0
1743615000	112.57	0	0.00	112.57	112.57	112.57	0
1743528600	112.57	0	0.00	112.57	112.57	112.57	0
1743442200	112.57	0	0.00	112.57	112.57	112.57	0
1743183000	112.57	0	0.00	112.57	112.57	112.57	0
1743096600	112.57	0	0.00	112.57	112.57	112.57	0
1743010200	112.57	0	0.00	112.57	112.57	112.57	0
1742923800	112.57	-0.04	-0.04	112.57	112.57	112.57	367
1742837400	112.61	-1.88	-1.64	112.61	112.61	112.61	1015
1742578200	114.49	1.77	1.57	114.49	114.49	114.49	45
1742491800	112.72	-1.13	-0.99	112.72	112.72	112.72	80
1742405400	113.85	0.55	0.49	113.85	113.85	113.85	98
1742319000	113.3	1.37	1.22	113.3	113.3	113.3	230
1742232600	111.93	1.48	1.34	111.93	111.93	111.93	282
1741973400	110.45	-0.34	-0.31	110.45	110.45	110.45	206
1741887000	110.79	0.58	0.53	110.79	110.79	110.79	840
1741800600	110.21	-1.75	-1.56	110.21	110.21	110.21	714
1741714200	111.96	-2.12	-1.86	111.96	111.96	111.96	117
1741627800	114.08	-0.43	-0.38	114.08	114.08	114.08	443
1741368600	114.51	-0.09	-0.08	114.51	114.51	114.51	659
1741282200	114.6	0.52	0.46	114.6	114.6	114.6	228
1741195800	114.08	-4.3	-3.63	114.08	114.08	114.08	201
1741109400	118.38	-0.07	-0.06	118.38	118.38	118.38	578
1741023000	118.45	1.12	0.95	118.45	118.45	118.45	84
1740763800	117.33	-1	-0.85	117.33	117.33	117.33	204
1740677400	118.33	1.2	1.02	118.33	118.33	118.33	2016
1740591000	117.13	-0.15	-0.13	117.13	117.13	117.13	907
1740504600	117.28	-1.02	-0.86	117.28	117.28	117.28	202
1740418200	118.3	0.49	0.42	118.3	118.3	118.3	232
1740159000	117.81	-0.17	-0.14	117.81	117.81	117.81	206
1740072600	117.98	-2.33	-1.94	117.98	117.98	117.98	268
1739986200	120.31	1.33	1.12	120.31	120.31	120.31	58
1739899800	118.98	0.24	0.20	118.98	118.98	118.98	245
1739813400	118.74	0.19	0.16	118.74	118.74	118.74	73
1739554200	118.55	0.7	0.59	118.55	118.55	118.55	100
1739467800	117.85	-0.25	-0.21	117.85	117.85	117.85	1078
1739381400	118.1	0	0.00	118.1	118.1	118.1	0
1739295000	118.1	0.94	0.80	118.1	118.1	118.1	562
1739208600	117.16	-0.63	-0.53	117.16	117.16	117.16	529
1738949400	117.79	0.78	0.67	117.79	117.79	117.79	1719
1738863000	117.01	0.07	0.06	117.01	117.01	117.01	458
1738776600	116.94	0.28	0.24	116.94	116.94	116.94	168
1738690200	116.66	-1.05	-0.89	116.66	116.66	116.66	715
1738603800	117.71	0.79	0.68	117.71	117.71	117.71	339
1738344600	116.92	1.02	0.88	116.92	116.92	116.92	547
1738258200	115.9	0.29	0.25	115.9	115.9	115.9	1431
1738171800	115.61	1.39	1.22	115.61	115.61	115.61	73
1738085400	114.22	-0.69	-0.60	114.22	114.22	114.22	1903
1737999000	114.91	-0.12	-0.10	114.91	114.91	114.91	413
1737739800	115.03	-0.47	-0.41	115.03	115.03	115.03	891

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