HSBC ETFs Plc Historical Data - HCAS | 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
ETFs
Europe
EU
HSBC ETFs Plc (HCAS)
HSBC ETFs Plc (HCAS) Historical

HSBC ETFs Plc (HCAS)

9.49

-0.08

(-0.84%)

Closed 18 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	9.57	0.18	1.92	9.57	9.57	9.57	0
1739467800	9.39	-0.11	-1.16	9.39	9.39	9.39	0
1739381400	9.5	0.06	0.64	9.5	9.5	9.5	0
1739295000	9.44	-0.05	-0.53	9.44	9.44	9.44	0
1739208600	9.49	0.04	0.42	9.49	9.49	9.49	0
1738949400	9.45	0.12	1.29	9.45	9.45	9.45	0
1738863000	9.33	0.13	1.41	9.33	9.33	9.33	0
1738776600	9.2	-0.19	-2.02	9.2	9.2	9.2	0
1738690200	9.39	0.08	0.86	9.39	9.39	9.39	0
1738603800	9.31	-0.14	-1.48	9.31	9.31	9.31	0
1738344600	9.45	0.15	1.61	9.45	9.45	9.45	0
1738258200	9.3	-0.11	-1.17	9.3	9.3	9.3	0
1738171800	9.41	0.14	1.51	9.41	9.41	9.41	0
1738085400	9.27	0.04	0.43	9.27	9.27	9.27	0
1737999000	9.23	-0.05	-0.54	9.23	9.23	9.23	0
1737739800	9.28	0.04	0.43	9.28	9.28	9.28	0
1737653400	9.24	-0.09	-0.96	9.24	9.24	9.24	0
1737567000	9.33	0	0.00	9.33	9.33	9.33	0
1737480600	9.33	0.01	0.11	9.33	9.33	9.33	0
1737394200	9.32	0.04	0.43	9.32	9.32	9.32	0
1737135000	9.28	0.05	0.54	9.28	9.28	9.28	0
1737048600	9.23	-0.01	-0.11	9.27	9.27	9.23	11049
1736962200	9.24	-0.13	-1.39	9.24	9.24	9.24	0
1736875800	9.3699999	0.26	2.85	9.3699999	9.3699999	9.3699999	0
1736789400	9.11	0.04	0.44	9.11	9.11	9.11	0
1736530200	9.07	-0.12	-1.31	9.07	9.07	9.07	0
1736443800	9.19	-0.03	-0.33	9.18	9.19	9.18	1444
1736357400	9.22	0.07	0.77	9.19	9.22	9.19	2800
1736271000	9.15	0.01	0.11	9.15	9.15	9.15	0
1736184600	9.14	-0.06	-0.65	9.14	9.14	9.14	0
1735925400	9.2	-0.03	-0.33	9.2	9.2	9.2	0
1735839000	9.23	-0.24	-2.53	9.23	9.23	9.23	0
1735666200	9.47	-0.2	-2.07	9.47	9.47	9.47	0
1735579800	9.67	0.01	0.10	9.64	9.67	9.64	356
1735320600	9.66	0	0.00	9.67	9.67	9.66	600
1735061400	9.66	0.14	1.47	9.66	9.66	9.66	0
1734975000	9.52	-0.03	-0.31	9.52	9.52	9.52	0
1734715800	9.55	-0.02	-0.21	9.55	9.55	9.55	0
1734629400	9.57	0.06	0.63	9.57	9.57	9.57	0
1734543000	9.51	0.03	0.32	9.51	9.51	9.51	0
1734456600	9.48	0.03	0.32	9.48	9.48	9.48	0
1734370200	9.45	-0.07	-0.74	9.45	9.45	9.45	0
1734111000	9.52	-0.19	-1.96	9.52	9.52	9.52	0
1734024600	9.71	0.08	0.83	9.71	9.71	9.71	0
1733938200	9.63	-0.36	-3.60	9.63	9.63	9.63	0
1733851800	9.99	0	0.00	9.99	9.99	9.99	0
1733765400	9.99	0.46	4.83	9.99	9.99	9.99	0
1733506200	9.53	0.09	0.95	9.53	9.53	9.53	0
1733419800	9.44	-0.02	-0.21	9.44	9.44	9.44	0
1733333400	9.46	-0.06	-0.63	9.46	9.46	9.46	0
1733247000	9.52	0.01	0.11	9.52	9.52	9.52	0
1733160600	9.51	0.09	0.96	9.51	9.51	9.51	0
1732901400	9.42	0.09	0.96	9.42	9.42	9.42	0
1732815000	9.33	-0.15	-1.58	9.33	9.33	9.33	0
1732728600	9.48	0.2	2.16	9.48	9.48	9.48	0
1732642200	9.28	-0.01	-0.11	9.28	9.28	9.28	0
1732555800	9.2899999	-0.07	-0.75	9.2899999	9.2899999	9.2899999	0
1732296600	9.36	-0.28	-2.90	9.36	9.36	9.36	0
1732210200	9.64	0.05	0.52	9.64	9.64	9.64	0
1732123800	9.59	0.05	0.52	9.59	9.59	9.59	0
1732037400	9.5399999	0.06	0.63	9.5399999	9.5399999	9.5399999	0
1731951000	9.48	-0.06	-0.63	9.48	9.48	9.48	0

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