Ing Global Fd Historical Data - GSGLF | 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
Ing Global Fd (GSGLF)
Ing Global Fd (GSGLF) Historical

Ing Global Fd (GSGLF)

159.57

2.02

( 1.28% )

Updated: 20:01:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.34	2.7958513174	155.23	159.57	155.23	1523	156.09902035	DE
4	9.39	6.2524970036	150.18	159.57	147.25	2216	152.69728626	DE
12	13.33	9.11515317287	146.24	159.57	139.84	2102	149.01272128	DE
26	17.29	12.1520944616	142.28	159.57	133.71	1952	146.30522116	DE
52	38.61	31.9196428571	120.96	159.57	120.41	2332	138.04339773	DE
156	45.83	40.2936521892	113.74	159.57	107.59	2349	128.70616221	DE
260	45.83	40.2936521892	113.74	159.57	107.59	2349	128.70616221	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	157.55	1.08	0.69	157.55	157.55	157.55	1351
1732210200	156.47	0.6	0.38	156.47	156.47	156.47	1582
1732123800	155.87	0.53	0.34	155.87	155.87	155.87	2147
1732037400	155.34	0.11	0.07	155.34	155.34	155.34	1341
1731951000	155.22999	-1.52	-0.97	155.22999	155.22999	155.22999	1194
1731691800	156.75	-0.49	-0.31	156.75	156.75	156.75	1654
1731605400	157.24	-0.29	-0.18	157.24	157.24	157.24	2942
1731519000	157.53	0	0.00	157.53	157.53	157.53	0
1731432600	157.53	1.93	1.24	157.53	157.53	157.53	2487
1731346200	155.6	1.11	0.72	155.6	155.6	155.6	3211
1731087000	154.49	0.58	0.38	154.49	154.49	154.49	920
1731000600	153.91	4.76	3.19	153.91	153.91	153.91	1481
1730914200	149.15	1.67	1.13	149.15	149.15	149.15	1279
1730827800	147.47999	-0.94	-0.63	147.47999	147.47999	147.47999	2113
1730741400	148.41999	1.17	0.79	148.41999	148.41999	148.41999	4289
1730482200	147.25	-2.7	-1.80	147.25	147.25	147.25	2260
1730395800	149.94999	-1.3	-0.86	149.94999	149.94999	149.94999	2939
1730309400	151.25	0.54	0.36	151.25	151.25	151.25	4031
1730223000	150.71	0.53	0.35	150.71	150.71	150.71	3152
1730136600	150.18	-0.94	-0.62	150.18	150.18	150.18	1735
1729873800	151.12	0.17	0.11	151.12	151.12	151.12	1479
1729787400	150.94999	-1.02	-0.67	150.94999	150.94999	150.94999	1439
1729701000	151.97	0	0.00	151.97	151.97	151.97	2203
1729614600	151.97	-0.38	-0.25	151.97	151.97	151.97	2943
1729528200	152.35	0.33	0.22	152.35	152.35	152.35	959
1729269000	152.02	0.86	0.57	152.02	152.02	152.02	902
1729182600	151.16	0.77	0.51	151.16	151.16	151.16	3157
1729096200	150.38999	-0.64	-0.42	150.38999	150.38999	150.38999	3592
1729009800	151.03	1.34	0.90	151.03	151.03	151.03	2163
1728923400	149.69	0.69	0.46	149.69	149.69	149.69	2273
1728664200	149	1.36	0.92	149	149	149	3288
1728577800	147.63999	0	0.00	147.63999	147.63999	147.63999	0
1728491400	147.63999	0.98	0.67	147.63999	147.63999	147.63999	1059
1728405000	146.66	-1.48	-1.00	146.66	146.66	146.66	3274
1728318600	148.13999	1.72	1.17	148.13999	148.13999	148.13999	848
1728059400	146.41999	-0.38	-0.26	146.41999	146.41999	146.41999	2032
1727973000	146.8	0.41	0.28	146.8	146.8	146.8	2203
1727886600	146.38999	-0.33	-0.22	146.38999	146.38999	146.38999	2441
1727800200	146.72	0.57	0.39	146.72	146.72	146.72	4353
1727713800	146.15	-0.91	-0.62	146.15	146.15	146.15	2247
1727454600	147.06	1.05	0.72	147.06	147.06	147.06	1486
1727368200	146.01	-0.6	-0.41	146.01	146.01	146.01	1583
1727281800	146.61	0.08	0.05	146.61	146.61	146.61	3424
1727195400	146.53	0.52	0.36	146.53	146.53	146.53	1768
1727109000	146.01	-0.93	-0.63	146.01	146.01	146.01	1883
1726849800	146.94	2.33	1.61	146.94	146.94	146.94	1959
1726763400	144.61	0.03	0.02	144.61	144.61	144.61	718
1726677000	144.58	-0.11	-0.08	144.58	144.58	144.58	1603
1726590600	144.69	0.08	0.06	144.69	144.69	144.69	2262
1726504200	144.61	0.51	0.35	144.61	144.61	144.61	1001
1726245000	144.1	0.89	0.62	144.1	144.1	144.1	1179
1726158600	143.21	0.85	0.60	143.21	143.21	143.21	1393
1726072200	142.36	0.73	0.52	142.36	142.36	142.36	1417
1725985800	141.63	1.79	1.28	141.63	141.63	141.63	2352
1725899400	139.84	-2.7	-1.89	139.84	139.84	139.84	472
1725640200	142.54	-0.27	-0.19	142.54	142.54	142.54	1372
1725553800	142.81	-1.1	-0.76	142.81	142.81	142.81	3756
1725467400	143.91	-2.33	-1.59	143.91	143.91	143.91	2143
1725381000	146.24	0	0.00	146.24	146.24	146.24	2707
1725294600	146.24	0.9	0.62	146.24	146.24	146.24	2476
1725035400	145.34	1.21	0.84	145.34	145.34	145.34	574
1724949000	144.13	-0.12	-0.08	144.13	144.13	144.13	1167
1724862600	144.25	0.01	0.01	144.25	144.25	144.25	1062
1724776200	144.24	-0.08	-0.06	144.24	144.24	144.24	1355
1724689800	144.32	0.89	0.62	144.32	144.32	144.32	1523

Turning Point Brands

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