S821S Historical Data - S821S | 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
S821S (S821S)
S821S (S821S) Historical

S821S (S821S)

16.14

0.10

(0.62%)

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
1719505800	16.04	0.78	5.11	15.62	16.34	15.6	0
1719419400	15.26	0.47	3.18	14.4	15.35	14.39	0
1719333000	14.79	0.06	0.41	14.34	14.79	14.22	0
1719246600	14.73	0.07	0.48	14.8	15.16	14.57	0
1718987400	14.66	0.49	3.46	14.36	14.7	14.23	0
1718901000	14.17	0.56	4.11	13.72	14.36	13.7	0
1718814600	13.61	0.05	0.37	13.66	13.79	13.58	0
1718728200	13.56	0.04	0.30	13.99	14	13.49	0
1718641800	13.52	-0.27	-1.96	13.86	13.94	13.52	0
1718382600	13.79	-0.15	-1.08	13.87	14.06	13.74	0
1718296200	13.94	-0.66	-4.52	14.28	14.54	13.91	0
1718209800	14.6	0.27	1.88	14.61	14.72	14.36	0
1718123400	14.33	0.11	0.77	14.48	14.66	14.28	0
1718037000	14.22	0	0.00	14.22	14.22	14.22	0
1717777800	14.22	0.45	3.27	14.01	14.25	13.8	0
1717691400	13.77	0.55	4.16	13.31	13.78	13.26	0
1717605000	13.22	0.46	3.61	13.09	13.27	12.88	0
1717518600	12.76	0.13	1.03	12.68	12.79	12.48	0
1717432200	12.63	0.49	4.04	12.55	12.79	12.37	0
1717173000	12.14	-1.1	-8.31	12.87	13.06	12.03	0
1717086600	13.24	-0.58	-4.20	13.16	13.53	13.1	0
1717000200	13.82	0.51	3.83	13.39	13.9	13.25	0
1716913800	13.31	-0.06	-0.45	13.34	13.47	13.09	0
1716827400	13.37	-0.18	-1.33	13.35	13.44	13.21	0
1716568200	13.55	-0.39	-2.80	13.49	13.58	13.4	0
1716481800	13.94	-0.12	-0.85	13.82	14.04	13.69	0
1716395400	14.06	0.56	4.15	13.78	14.11	13.7	0
1716309000	13.5	-0.64	-4.53	13.84	13.92	13.36	0
1716222600	14.14	0.11	0.78	14.09	14.37	13.97	0
1715963400	14.03	-0.31	-2.16	13.91	14.17	13.91	0
1715877000	14.34	0.06	0.42	14.36	14.51	14.25	0
1715790600	14.28	-0.1	-0.70	14.58	14.66	13.84	0
1715704200	14.38	0	0.00	14.38	14.38	14.38	0
1715617800	14.38	-0.38	-2.57	14.76	14.85	14.38	0
1715358600	14.76	-0.63	-4.09	15.2	15.27	14.76	0
1715272200	15.39	0.56	3.78	14.86	15.39	14.78	0
1715185800	14.83	-0.31	-2.05	15.05	15.09	14.63	0
1715099400	15.14	0.48	3.27	15.01	15.14	14.83	0
1715013000	14.66	0.04	0.27	14.44	14.7	14.35	0
1714753800	14.62	0.83	6.02	14.32	14.83	14.08	0
1714667400	13.79	0.35	2.60	13.54	14.08	13.49	0
1714494600	13.44	0.02	0.15	13.93	14.13	13.43	0
1714408200	13.42	0.09	0.68	13.57	14.18	13.41	0
1714149000	13.33	1.41	11.83	13.35	13.57	12.85	0
1714062600	11.92	-1.12	-8.59	11.99	12.25	11.3	0
1713976200	13.04	-0.19	-1.44	13.52	13.7	13.02	0
1713889800	13.23	0.47	3.68	13.05	13.38	12.85	0
1713803400	12.76	-0.15	-1.16	12.82	13.33	12.62	0
1713544200	12.91	-1.12	-7.98	13.18	13.43	12.78	0
1713457800	14.03	0.01	0.07	13.97	14.06	13.66	0
1713371400	14.02	-0.41	-2.84	14.31	14.52	14.02	0
1713285000	14.43	-0.55	-3.67	14.31	14.52	14.14	0
1713198600	14.98	-0.11	-0.73	14.76	15.28	14.75	0
1712939400	15.09	0.23	1.55	15.28	15.54	14.92	0
1712853000	14.86	0.42	2.91	14.64	14.9	14.28	0
1712766600	14.44	0.08	0.56	14.51	14.54	13.92	0
1712680200	14.36	-0.25	-1.71	14.44	14.71	14.35	0
1712593800	14.61	0.21	1.46	14.43	14.91	14.37	0
1712334600	14.4	0.13	0.91	13.59	14.53	13.55	0
1712248200	14.27	0.32	2.29	14.05	14.27	14.02	0
1712161800	13.95	0.4	2.95	13.66	14.02	13.53	0
1712075400	13.55	-0.01	-0.07	13.69	13.84	13.32	0
1711647000	13.56	0.26	1.95	13.43	13.8	13.43	0

Brookfield Property Part...

Xtrackers II USD Overnig...

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