Sipef Historical Data - SIP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Sipef (SIP)
Sipef (SIP) Historical

Sipef (SIP)

56.60

-0.60

(-1.05%)

Closed 24 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-1.04895104895	57.2	57.6	56.4	2146	57.03164368	DE
4	1.2	2.16606498195	55.4	58.4	55.2	2262	57.15162882	DE
12	0.8	1.43369175627	55.8	58.4	52.8	2083	56.20708538	DE
26	-0.4	-0.701754385965	57	58.8	50	1800	55.76691256	DE
52	1.9	3.47349177331	54.7	58.8	48.4	2349	54.3083764	DE
156	-0.3	-0.527240773286	56.9	71.4	48.4	3345	59.08830269	DE
260	10.2	21.9827586207	46.4	71.4	37.25	4258	53.19210549	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	56.6	-0.6	-1.05	57	57	56.4	1656
1732210200	57.2	0.4	0.70	56.8	57.2	56.8	1256
1732123800	56.8	-0.2	-0.35	57	57.4	56.4	2498
1732037400	57	0	0.00	57	57.2	56.4	1764
1731951000	57	-0.2	-0.35	57	57.6	57	2274
1731691800	57.2	-0.6	-1.04	57.2	57.2	57	2940
1731605400	57.8	0	0.00	57.2	57.8	57.2	669
1731519000	57.8	0	0.00	57.8	57.8	57.8	0
1731432600	57.8	0	0.00	58	58.4	57.2	7778
1731346200	57.8	0.4	0.70	57.8	57.8	57.6	1911
1731087000	57.4	-0.2	-0.35	57.6	57.8	57.2	1720
1731000600	57.6	0.6	1.05	57	57.6	56.2	2585
1730914200	57	0	0.00	57.2	57.6	56.6	3751
1730827800	57	-0.2	-0.35	57	57.2	57	1273
1730741400	57.2	-0.2	-0.35	57	57.4	57	937
1730482200	57.4	0.8	1.41	56.2	57.4	56.2	1619
1730395800	56.6	-0.4	-0.70	57	57	56.4	1137
1730309400	57	0	0.00	57	57.2	57	792
1730223000	57	0.2	0.35	57	57	56.6	1453
1730136600	56.8	0.6	1.07	56.6	56.8	56.6	944
1729873800	56.2	0.6	1.08	55.4	57	55.2	5675
1729787400	55.6	0.4	0.72	55.6	55.8	55	750
1729701000	55.2	-0.8	-1.43	56	56	55.2	1197
1729614600	56	-0.4	-0.71	56.6	56.6	55.2	2598
1729528200	56.4	0.4	0.71	56.2	56.4	56.2	1011
1729269000	56	0	0.00	56	56.4	56	852
1729182600	56	-1.6	-2.78	57	57	56	6132
1729096200	57.6	0.2	0.35	57.2	57.6	57.2	1281
1729009800	57.4	0	0.00	57.6	57.6	57.2	966
1728923400	57.4	0	0.00	57.4	57.6	57.4	1792
1728664200	57.4	0.4	0.70	57.2	57.6	57	4294
1728577800	57	0	0.00	57.2	57.4	57	3232
1728491400	57	0	0.00	56.8	57.2	56.8	4388
1728405000	57	0.4	0.71	56.6	57	56.4	2807
1728318600	56.6	-0.2	-0.35	56.6	56.8	56.6	1742
1728059400	56.8	0.4	0.71	56.8	57.2	56.4	3586
1727973000	56.4	0.6	1.08	56.2	56.6	55.8	4250
1727886600	55.8	-0.2	-0.36	56	56	55.8	1054
1727800200	56	-0.4	-0.71	56.4	56.4	56	674
1727713800	56.4	1	1.81	55.4	56.4	55.2	3081
1727454600	55.4	0.6	1.09	54.8	55.4	54.4	2896
1727368200	54.8	0.6	1.11	54.2	55	54.2	2593
1727281800	54.2	0.2	0.37	54.4	54.4	54	1036
1727195400	54	0.2	0.37	53.8	54.4	53.8	1895
1727109000	53.8	-0.8	-1.47	54	54.4	53.8	1561
1726849800	54.6	0.4	0.74	54	54.6	53.8	1107
1726763400	54.2	0	0.00	54.2	54.2	53.8	1122
1726677000	54.2	0	0.00	54	54.2	53.6	441
1726590600	54.2	0.6	1.12	53.6	54.2	53.4	849
1726504200	53.6	0.2	0.37	53.6	54.4	53.6	2294
1726245000	53.4	-0.6	-1.11	53.6	54.2	52.8	5693
1726158600	54	-0.6	-1.10	54.4	54.6	53.8	1005
1726072200	54.6	0.4	0.74	54.2	54.8	54.2	370
1725985800	54.2	0	0.00	54.4	55	54.2	980
1725899400	54.2	-0.8	-1.45	54.4	54.8	53.8	1088
1725640200	55	-0.2	-0.36	55	55.4	54.8	2393
1725553800	55.2	-0.2	-0.36	55.4	55.6	55.2	912
1725467400	55.4	-0.2	-0.36	55.2	55.8	55.2	1310
1725381000	55.6	0	0.00	55.6	56	55.4	1444
1725294600	55.6	0	0.00	56	56	55.2	1258
1725035400	55.6	-0.2	-0.36	55.8	56	55.2	1991
1724949000	55.8	-0.2	-0.36	55.8	56	55.4	976
1724862600	56	0.2	0.36	55.8	56	55.4	794
1724776200	55.8	0	0.00	55.8	55.8	55.2	999
1724689800	55.8	0	0.00	55.8	56	55.4	1010

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