Uber CDR Historical Data - UBER | 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
Canada
NEO
Uber CDR (UBER)
Uber CDR (UBER) Historical

Uber CDR (UBER)

37.71

-0.17

(-0.45%)

Closed 27 December 8:00AM

Realtime Data

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1735066800	37.71	-0.17	-0.45	38.08	38.08	37.29	27610
1734991200	37.88	0.72	1.94	37.24	38.05	37.17	48876
1734732000	37.16	0.28	0.76	36.72	37.48	36.63	82614
1734645600	36.88	-0.73	-1.94	37.87	38.07	36.72	136902
1734559200	37.61	0.26	0.70	37.66	39.13	37.27	212354
1734472800	37.35	0.46	1.25	36.42	37.36	36.42	91714
1734386400	36.89	0.28	0.76	36.98	37.5	36.86	130303
1734127200	36.61	-0.99	-2.63	37.89	38.05	36.61	94285
1734040800	37.6	0.11	0.29	38.77	38.85	37.6	117953
1733954400	37.49	-2.3	-5.78	39.5	39.53	36.92	151100
1733868000	39.79	-0.53	-1.31	40.41	40.41	39.59	90422
1733781600	40.32	-0.24	-0.59	40.28	40.46	39.89	46826
1733522400	40.56	0.55	1.37	40.58	41.07	39.95	188432
1733436180	40.01	-4.21	-9.52	44.23	44.23	39.45	243798
1733349600	44.22	0.52	1.19	43.7	44.26	43.34	39472
1733263200	43.7	-1.11	-2.48	44.67	44.83	43.7	51274
1733176800	44.81	0.56	1.27	44.17	44.93	43.92	48203
1732917600	44.25	-0.45	-1.01	44.12	44.5	43.92	14068
1732831200	44.7	0.77	1.75	44.02	44.75	44.01	4584
1732744800	43.93	-0.04	-0.09	44.23	44.55	43.58	207055
1732658400	43.97	-1.08	-2.40	45.16	45.16	43.8	148776
1732572000	45.05	1.18	2.69	44.63	45.09	44.25	37315
1732312800	43.87	1.14	2.67	43	43.87	42.6	55077
1732226460	42.73	0.04	0.09	43.21	43.38	42.21	25373
1732140000	42.69	0.29	0.68	42.48	43.08	42.32	34718
1732053600	42.4	-0.17	-0.40	42.17	42.64	41.9	25349
1731967200	42.57	-2.29	-5.10	44.12	44.12	41.6	85987
1731708000	44.86	1.05	2.40	44.28	45.1	44.26	49987
1731621600	43.81	0.09	0.21	43.75	44.57	43.4	22389
1731535200	43.72	-0.08	-0.18	43.95	44.12	43.29	21917
1731448800	43.8	-0.09	-0.21	43.93	44.49	43.68	20107
1731362400	43.89	-0.29	-0.66	44.35	44.68	43.78	32406
1731103200	44.18	-0.72	-1.60	44.92	44.94	43.91	43700
1731016800	44.9	-0.77	-1.69	46.59	46.68	44.62	85741
1730930400	45.67	0.18	0.40	45.09	45.74	43.6	103694
1730844000	45.49	0.48	1.07	45.49	45.55	45.01	28384
1730757600	45.01	0	0.00	44.72	45.5	44.69	26301
1730494800	45.01	0.7	1.58	45.37	45.42	44.36	44751
1730408400	44.31	-4.54	-9.29	45.74	46.04	42.95	135569
1730322240	48.85	0.19	0.39	48.64	49.11	48.59	20095
1730235600	48.66	0.91	1.91	47.85	49.04	47.78	17552
1730149200	47.75	0.09	0.19	48.01	48.07	47.65	11570
1729890000	47.66	-0.51	-1.06	48.12	48.35	47.3	19611
1729803600	48.17	-0.88	-1.79	48.02	48.17	47.45	42103
1729717200	49.05	-0.33	-0.67	49.12	49.29	48.78	13433
1729630800	49.38	-0.05	-0.10	49.44	49.76	49.09	19686
1729544400	49.43	0.9	1.85	48.81	49.43	48.81	15622
1729285200	48.53	-0.58	-1.18	49.51	49.51	48.4	33919
1729198980	49.11	-1.12	-2.23	49.1	49.61	48.8	78105
1729112400	50.23	-0.82	-1.61	50.7	51.1	50.23	18942
1729026000	51.05	-1.92	-3.62	51.95	51.95	50.83	49650
1728680400	52.97	5.08	10.61	50.15	53.35	50.15	70886
1728594000	47.89	0.04	0.08	47.9	48	47.45	22511
1728507600	47.85	1.03	2.20	46.69	47.85	46.69	26891
1728421200	46.82	1.01	2.20	46.27	47.22	46.12	41620
1728334800	45.81	0.23	0.50	45.51	46.45	45.35	31542
1728075600	45.58	0.71	1.58	45.45	45.61	45	24742
1727989200	44.87	0.14	0.31	44.68	44.87	44.28	22626
1727902800	44.73	-0.84	-1.84	45	45.55	44.72	25263
1727816400	45.57	-0.63	-1.36	45.91	46.2	45.4	17363
1727730000	46.2	-0.36	-0.77	46.33	46.34	45.75	9374
1727470800	46.56	-0.55	-1.17	47.12	47.26	46.56	14335

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