R745S Historical Data - R745S | 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
R745S (R745S)
R745S (R745S) Historical

R745S (R745S)

1.595

0.03

(1.92%)

Closed 29 June 1:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	1.595	0.03	1.92	1.535	1.605	1.525	0
1719505800	1.565	0.11	7.56	1.455	1.565	1.455	0
1719419400	1.455	0.02	1.04	1.415	1.485	1.415	0
1719333000	1.44	0.04	3.23	1.415	1.455	1.365	0
1719246600	1.395	-0.03	-2.11	1.415	1.425	1.375	0
1718987400	1.425	0.02	1.42	1.395	1.435	1.375	0
1718901000	1.405	-0.06	-4.10	1.465	1.465	1.375	0
1718814600	1.465	-0.03	-2.01	1.455	1.495	1.455	0
1718728200	1.495	-0.08	-5.08	1.555	1.585	1.485	0
1718641800	1.575	-0.05	-3.08	1.605	1.625	1.575	0
1718382600	1.625	0.19	13.24	1.425	1.635	1.405	0
1718296200	1.435	0.11	8.30	1.345	1.465	1.335	0
1718209800	1.325	-0.03	-2.21	1.345	1.345	1.295	0
1718123400	1.355	0.16	13.39	1.165	1.365	1.155	0
1718037000	1.195	0.29	32.04	1.185	1.195	1.165	0
1717777800	0.905	0.12	15.29	0.775	0.905	0.775	0
1717691400	0.785	-0.01	-1.26	0.775	0.805	0.755	0
1717605000	0.795	0.005	0.63	0.765	0.825	0.745	0
1717518600	0.79	0.045	6.04	0.735	0.8149999	0.725	0
1717432200	0.745	-0.08	-9.70	0.715	0.745	0.675	0
1717173000	0.825	0.02	2.48	0.805	0.835	0.805	0
1717086600	0.805	-0.06	-6.94	0.855	0.865	0.785	0
1717000200	0.865	0.06	7.45	0.805	0.875	0.805	0
1716913800	0.805	-0.01	-1.23	0.8149999	0.825	0.765	0
1716827400	0.8149999	-0.07	-7.91	0.885	0.885	0.795	0
1716568200	0.885	0.05	5.99	0.855	0.885	0.855	0
1716481800	0.835	0.03	3.73	0.795	0.855	0.785	0
1716395400	0.805	0.01	1.26	0.775	0.835	0.775	0
1716309000	0.795	-0.05	-5.92	0.855	0.875	0.795	0
1716222600	0.845	-0.04	-4.52	0.8149999	0.865	0.8149999	0
1715963400	0.885	0.11	14.19	0.785	0.905	0.785	0
1715877000	0.775	0.02	2.65	0.755	0.785	0.725	0
1715790600	0.755	-0.01	-1.31	0.755	0.825	0.735	0
1715704200	0.765	-0.08	-9.47	0.825	0.855	0.765	0
1715617800	0.845	0.01	1.20	0.825	0.855	0.8149999	0
1715358600	0.835	-0.03	-3.47	0.855	0.855	0.8149999	0
1715272200	0.865	-0.04	-4.42	0.895	0.895	0.855	0
1715185800	0.905	-0.06	-6.22	0.965	0.965	0.905	0
1715099400	0.965	-0.01	-1.03	0.965	1.025	0.955	0
1715013000	0.975	-0.05	-4.88	1.0049999	1.025	0.975	0
1714753800	1.025	-0.03	-2.84	1.035	1.055	1.0049999	0
1714667400	1.055	-0.03	-2.76	1.095	1.095	1.035	0
1714494600	1.085	0.02	1.88	1.055	1.095	1.045	0
1714408200	1.065	0.01	0.95	1.045	1.075	1.0149999	0
1714149000	1.055	-0.08	-7.05	1.085	1.095	1.045	0
1714062600	1.135	0.06	5.58	1.075	1.155	1.035	0
1713976200	1.075	0.01	0.94	1.055	1.095	1.035	0
1713889800	1.065	-0.04	-3.62	1.085	1.115	1.065	0
1713803400	1.105	-0.04	-3.49	1.115	1.155	1.095	0
1713544200	1.145	0.01	0.88	1.205	1.205	1.145	0
1713457800	1.135	-0.05	-4.22	1.175	1.185	1.125	0
1713371400	1.185	-0.04	-3.27	1.205	1.225	1.135	0
1713285000	1.225	0.06	5.15	1.23	1.24	1.195	0
1713198600	1.165	-0.01	-0.85	1.115	1.175	1.115	0
1712939400	1.175	-0.03	-2.49	1.19	1.205	1.155	0
1712853000	1.205	0.03	2.55	1.17	1.215	1.155	0
1712766600	1.175	0.07	6.33	1.07	1.175	1.07	0
1712680200	1.105	0.05	4.74	1.105	1.125	1.085	0
1712593800	1.055	-0.07	-6.22	1.115	1.135	1.045	0
1712334600	1.125	0.15	15.38	1.025	1.155	1.0149999	0
1712248200	0.975	0.06	6.56	0.905	0.975	0.905	0
1712161800	0.915	-0.03	-3.17	0.955	0.955	0.915	0
1712075400	0.945	0.1	11.83	0.835	0.945	0.825	0

Franklin Conservative Al...

Vontobel Financial Produ...

IT0005571317 20250117 25.3

Salarius Pharmaceuticals

Vontobel Financial Produ...

Mondo TV France

Vontobel Financial Produ...

Nord Europe CSE Federal ...

Braincool Ab (publ)

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