System1 Inc Historical Data - SST.WS | 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
USA
NYSE
System1 Inc (SST.WS)
System1 Inc (SST.WS) Historical

System1 Inc (SST.WS)

0.0169

0.0055

(48.23%)

Closed 22 November 8:00AM

Delayed by 15 minutes

0.0169

0.00

( 0.00% )

Pre Market: 11:00AM

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
1732232400	0.0168999	0.0054989	48.23	0.0119	0.0223	0.0118	6700
1732146000	0.011401	-0.004899	-30.06	0.0112	0.0218	0.0112	800
1732059600	0.0162999	0.0012999	8.67	0.0162999	0.0162999	0.0162999	200
1731973200	0.015	-0.0011	-6.83	0.0161	0.0162	0.015	26700
1731714000	0.0161	0	0.00	0.0161	0.0161	0.0161	0
1731627600	0.0161	-0.005	-23.70	0.0225	0.0268	0.0161	21600
1731541200	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1731454800	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1731368400	0.0211	-0.0064	-23.27	0.03	0.03	0.0211	10000
1731109200	0.0275	-0.0011	-3.85	0.0261	0.0275	0.0201	13104
1731022800	0.0286	0.0036	14.40	0.0247	0.0288	0.02	11622
1730936400	0.025	0	0.00	0.025	0.025	0.025	0
1730850000	0.025	0	0.00	0.025	0.025	0.025	0
1730763600	0.025	0	0.00	0.025	0.025	0.025	600
1730500800	0.025	0	0.00	0.025	0.025	0.025	0
1730414400	0.025	0	0.00	0.025	0.025	0.025	0
1730328000	0.025	0	0.00	0.025	0.025	0.025	0
1730241600	0.025	0	0.00	0.025	0.025	0.025	0
1730155200	0.025	0	0.00	0.025	0.025	0.025	250
1729896000	0.025	-0.0087	-25.82	0.025	0.025	0.025	500
1729809600	0.0337	0.0071	26.69	0.0266	0.0345	0.0266	6600
1729723200	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1729636800	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1729550400	0.0266	0	0.00	0.0266	0.0266	0.0266	500
1729291200	0.0266	0.0016	6.40	0.0371999	0.0371999	0.0266	3307
1729204800	0.025	0	0.00	0.025	0.025	0.025	0
1729118400	0.025	-0.003	-10.71	0.0388	0.0388	0.025	716
1729032000	0.028	0.0002	0.72	0.03	0.0301	0.028	11300
1728945600	0.0278	0	0.00	0.0278	0.0278	0.0278	51
1728686400	0.0278	-0.0111	-28.53	0.04	0.04	0.0278	9900
1728600000	0.0388999	0.0013999	3.73	0.0327	0.0427	0.0327	5510
1728513600	0.0375	0.0014	3.88	0.0375	0.0442	0.0375	1383
1728427200	0.0361	0.0014	4.03	0.0347	0.0429999	0.0347	866
1728340800	0.0347	-0.0308	-47.02	0.045	0.046	0.0347	4290
1728081600	0.0655	0	0.00	0.0655	0.0655	0.0655	0
1727995200	0.0655	0	0.00	0.0655	0.0655	0.0655	0
1727908800	0.0655	0	0.00	0.0655	0.0655	0.0655	0
1727822400	0.0655	-0.006888	-9.52	0.0655	0.0655	0.0655	2200
1727735520	0.0723879	-0.010512	-12.68	0.085	0.085	0.0655	2566
1727476800	0.0829	0.0329	65.80	0.0769	0.0859999	0.0699	50870
1727390400	0.05	0.006	13.64	0.09	0.09	0.0367	26431
1727304000	0.044	0.0075	20.55	0.085	0.085	0.0358	29184
1727217600	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1727131200	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1726872000	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1726785600	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1726699200	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1726612800	0.0365	-0.0059	-13.92	0.0365	0.0365	0.0365	0
1726526400	0.0424	0.0014	3.41	0.04	0.0424	0.04	600
1726267200	0.041	0	0.00	0.0424	0.0425	0.041	2425
1726180800	0.041	0	0.00	0.041	0.041	0.041	150
1726094400	0.041	-0.004	-8.89	0.041	0.041	0.041	401
1726008000	0.045	0	0.00	0.045	0.045	0.045	0
1725921600	0.045	0	0.00	0.045	0.045	0.045	150
1725662400	0.045	0	0.00	0.045	0.045	0.045	0
1725576000	0.045	0	0.00	0.045	0.045	0.045	0
1725489600	0.045	-0.0053	-10.54	0.045	0.045	0.045	501
1725403200	0.0503	0	0.00	0.0503	0.0503	0.0503	150
1725057600	0.0503	0	0.00	0.0503	0.0503	0.0503	0
1724971200	0.0503	0	0.00	0.0503	0.0503	0.0503	600
1724884800	0.0503	0	0.00	0.0503	0.0503	0.0503	0
1724798400	0.0503	0	0.00	0.0503	0.0503	0.0503	0
1724712000	0.0503	0	0.00	0.0503	0.0503	0.0503	0
1724452800	0.0503	0.0014	2.86	0.0503	0.0503	0.0503	5000
1724366400	0.0489	0	0.00	0.0489	0.0489	0.0489	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