Infotel Historical Data - INF | 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
Infotel (INF)
Infotel (INF) Historical

Infotel (INF)

39.20

-0.80

(-2.00%)

Closed 10 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.8	7.69230769231	36.4	41.5	36.4	7116	39.51068548	DE
4	-2.5	-5.99520383693	41.7	41.8	35.1	5479	37.82882641	DE
12	-3.5	-8.19672131148	42.7	44.4	35.1	4556	39.67314482	DE
26	3.2	8.88888888889	36	44.4	35.1	3318	40.16742634	DE
52	-8.9	-18.5031185031	48.1	50.8	33.7	3148	42.6262296	DE
156	-14.1	-26.4540337711	53.3	59.8	33.7	2428	47.99324273	DE
260	-2.95	-6.99881376038	42.15	59.8	22.05	3041	44.64034806	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738949400	39.2	-0.8	-2.00	39.9	40.3	39.2	1766
1738863000	40	-1	-2.44	41	41.2	39.8	2555
1738776600	41	1.3	3.27	40	41.5	40	7714
1738690200	39.7	1.6	4.20	38.3	40.2	38.3	16258
1738603800	38.1	0.7	1.87	37.7	38.7	37.7	4705
1738344600	37.4	1.1	3.03	36.4	37.4	36.4	4349
1738258200	36.3	0.4	1.11	35.3	37	35.1	20101
1738171800	35.9	-0.3	-0.83	36.2	36.2	35.5	3431
1738085400	36.2	0.7	1.97	35.8	36.3	35.4	4903
1737999000	35.5	-0.5	-1.39	36	36	35.2	5806
1737739800	36	-0.2	-0.55	36.2	36.3	35.4	2778
1737653400	36.2	-1.5	-3.98	36.5	36.5	35.6	5819
1737567000	37.7	0	0.00	37.7	37.7	37.7	0
1737480600	37.7	-0.1	-0.26	37.8	37.9	37.7	685
1737394200	37.8	-0.2	-0.53	38	38.1	37.8	1118
1737135000	38	-0.3	-0.78	38.3	38.3	37.8	14871
1737048600	38.3	-0.7	-1.79	39	39	38.3	1774
1736962200	39	-0.3	-0.76	39.3	39.4	38.8	1741
1736875800	39.3	0.1	0.26	39.4	40.2	39.3	2034
1736789400	39.2	-2.5	-6.00	41.7	41.7	38.9	3241
1736530200	41.7	0	0.00	41.7	41.8	41.7	216
1736443800	41.7	-0.4	-0.95	42.1	42.1	41.7	1107
1736357400	42.1	-0.2	-0.47	42.3	42.6	42.1	1142
1736271000	42.3	-1.5	-3.42	43.7	43.7	42.3	1999
1736184600	43.8	-0.5	-1.13	44.3	44.3	43.7	1151
1735925400	44.3	1	2.31	43.3	44.4	43.3	793
1735839000	43.3	0.1	0.23	43.2	43.5	42.7	1159
1735666200	43.2	0.2	0.47	43	43.2	43	374
1735579800	43	-0.2	-0.46	43.2	43.2	42.2	2261
1735320600	43.2	0	0.00	43.2	43.4	43.2	835
1735061400	43.2	1.5	3.60	41.7	43.2	41.7	1054
1734975000	41.7	1.7	4.25	40.1	41.7	40.1	2841
1734715800	40	-0.3	-0.74	40.3	40.4	40	1262
1734629400	40.3	0	0.00	40.3	40.3	40.3	325
1734543000	40.3	0	0.00	40.3	40.35	40.3	2361
1734456600	40.3	-0.1	-0.25	40.4	40.4	40.3	60986
1734370200	40.4	0.2	0.50	40.2	40.4	40.2	257
1734111000	40.2	0.1	0.25	40.1	40.8	40.1	3620
1734024600	40.1	-0.4	-0.99	40.5	40.5	39.9	1189
1733938200	40.5	0.5	1.25	40	40.5	39.9	6215
1733851800	40	0.2	0.50	39.8	41	39.8	5117
1733765400	39.8	0.4	1.02	39.4	39.8	39.3	3434
1733506200	39.4	0.4	1.03	39	39.6	39	871
1733419800	39	0	0.00	39	39.5	39	4586
1733333400	39	0	0.00	39	39.1	38.9	426
1733247000	39	0	0.00	38.7	39	38.5	1858
1733160600	39	-1.5	-3.70	40.6	40.6	37.1	3964
1732901400	40.5	0	0.00	40.5	41.5	40.5	1924
1732815000	40.5	-0.1	-0.25	40.4	40.6	40.3	1955
1732728600	40.6	-2.5	-5.80	43	43	40.4	3596
1732642200	43.1	0.2	0.47	42.9	43.5	42.9	551
1732555800	42.9	0	0.00	42.9	43.4	42.9	1193
1732296600	42.9	0.2	0.47	42.8	43	42.7	654
1732210200	42.7	-0.1	-0.23	42.8	42.9	42.7	198
1732123800	42.8	0.1	0.23	43	43	42.7	308
1732037400	42.7	0	0.00	42.7	43.6	42.6	18996
1731951000	42.7	0	0.00	42.6	42.8	42.6	4892
1731691800	42.7	0.1	0.23	42.7	42.8	42.6	5597
1731605400	42.6	0	0.00	42.6	42.7	42.6	263
1731519000	42.6	0.1	0.24	42.5	42.7	42.4	613
1731432600	42.5	-0.1	-0.23	42.6	42.6	42.5	326
1731346200	42.6	0	0.00	42.6	42.6	42.5	789

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