Y541S Historical Data - Y541S | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Y541S (Y541S)
Y541S (Y541S) Historical

Y541S (Y541S)

39.77

-0.52

( -1.29% )

Updated: 01:24:26

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	40.29	1.78	4.62	39.59	40.48	37.25	0
1719246600	38.51	11.22	41.11	30.51	38.72	28.98	175
1718987400	27.29	-3.33	-10.88	29.6	32.33	27.29	0
1718901000	30.62	3.38	12.41	27.06	30.62	26.35	35
1718814600	27.24	-5.55	-16.93	31.79	31.82	27.24	100
1718728200	32.79	3.14	10.59	30.77	33.189999	29.12	35
1718641800	29.65	2.41	8.85	26.84	29.99	25.1	74
1718382600	27.24	-5.81	-17.58	33.35	33.63	27.2	0
1718296200	33.049999	-5.57	-14.42	38.02	39.01	29.92	60
1718209800	38.62	-2.67	-6.47	42.15	43.77	36.49	15
1718123400	41.29	-6.12	-12.91	45.13	48.14	39.01	111
1718037000	47.41	0	0.00	47.41	47.41	47.41	0
1717777800	47.41	0.59	1.26	46.29	47.89	39.95	45
1717691400	46.82	1.37	3.01	43.72	46.82	40.44	76
1717605000	45.45	2.21	5.11	44.81	48.09	43.57	0
1717518600	43.24	0.59	1.38	42.66	48.24	38.53	168
1717432200	42.65	2.55	6.36	44.9	44.9	33.84	198
1717173000	40.1	4.19	11.67	33.89	40.66	33.299999	25
1717086600	35.91	3.11	9.48	33.33	35.91	32.909999	28
1717000200	32.799999	-5.16	-13.59	32.909999	36.47	30.78	14
1716913800	37.96	-3.25	-7.89	41.81	43.27	36.77	13
1716827400	41.21	-1.13	-2.67	40.62	41.87	40.09	0
1716568200	42.34	-3.71	-8.06	46.46	46.82	41.8	87
1716481800	46.05	-1.16	-2.46	53.16	55.58	45.25	77
1716395400	47.21	1.86	4.10	45.28	47.98	42.41	7
1716309000	45.35	3.65	8.75	41.66	45.35	37.9	40
1716222600	41.7	0.75	1.83	43.93	43.93	38.98	0
1715963400	40.95	-5.18	-11.23	44.16	46.96	40.56	0
1715877000	46.13	-2.85	-5.82	49.28	49.79	44.51	100
1715790600	48.98	-13.8	-21.98	54.91	56.06	48.51	0
1715704200	62.78	0	0.00	62.78	62.78	62.78	0
1715617800	62.78	8.34	15.32	56.78	64.79	55.02	60
1715358600	54.44	5.42	11.06	49.74	55.88	48.3	35
1715272200	49.02	0.55	1.13	47.01	50.4	44.25	0
1715185800	48.47	5.29	12.25	44.74	51.59	44.74	100
1715099400	43.18	3.88	9.87	41.2	43.38	38.1	50
1715013000	39.3	-2.44	-5.85	40.03	43.43	38.93	0
1714753800	41.74	-1.84	-4.22	44.46	45.83	40.47	0
1714667400	43.58	-5.74	-11.64	51.87	51.87	41.57	50
1714494600	49.32	4.87	10.96	42.9	50.97	42.9	300
1714408200	44.45	5.32	13.60	45.4	47.93	43.71	0
1714149000	39.13	-4.91	-11.15	46.1	46.47	34.75	305
1714062600	44.04	13.02	41.97	31.94	45.8	31.94	70
1713976200	31.02	-4.54	-12.77	36.16	38.04	29.88	690
1713889800	35.56	2.81	8.58	32.799999	35.82	32.4	60
1713803400	32.75	4.81	17.22	29.91	33.62	28.31	136
1713544200	27.94	3.84	15.93	23.3	28.7	23.3	40
1713457800	24.1	-3.76	-13.50	28.64	29.68	23.84	40
1713371400	27.86	-1.1	-3.80	27.61	30.34	26.96	320
1713285000	28.96	-2.37	-7.56	29	30.84	26.97	0
1713198600	31.33	2.98	10.51	29.21	33.68	28.71	0
1712939400	28.35	-1.69	-5.63	30.81	31.2	27.77	0
1712853000	30.04	-4.93	-14.10	33.93	36.28	28.69	280
1712766600	34.97	3.13	9.83	33.259999	36.2	32.46	0
1712680200	31.84	0.32	1.02	30.85	31.84	28.39	0
1712593800	31.52	-0.53	-1.65	32.35	33.69	31.32	0
1712334600	32.049999	-7.45	-18.86	36.56	37.16	30.35	94
1712248200	39.5	-0.01	-0.03	39.74	43.52	39.35	0
1712161800	39.51	-0.6	-1.50	37.59	39.75	37.59	0
1712075400	40.11	-11.72	-22.61	48.32	51.5	39.75	0
1711647000	51.83	-5.23	-9.17	57.38	58.13	51.57	0
1711560600	57.06	1.05	1.87	58.01	58.97	53.45	0
1711474200	56.01	9.22	19.71	48.79	56.01	48.61	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