UP Fintech Holding Ltd Historical Data - 1M5 | 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
Germany
TG
UP Fintech Holding Ltd (1M5)
UP Fintech Holding Ltd (1M5) Historical

UP Fintech Holding Ltd (1M5)

6.45

-0.30

( -4.44% )

Updated: 01:44:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-4.44444444444	6.75	6.85	6.15	1211	6.42681668	DE
4	-0.05	-0.769230769231	6.5	6.85	5.9	669	6.41244393	DE
12	0.5	8.40336134454	5.95	8.05	5.0999999	2769	6.21717788	DE
26	2.63	68.8481675393	3.82	13.3	3.2	4989	7.37722264	DE
52	2.95	84.2857142857	3.5	13.3	2.98	3294	6.88287501	DE
156	1.87	40.8296943231	4.58	13.3	2.98	2674	6.64079912	DE
260	1.87	40.8296943231	4.58	13.3	2.98	2674	6.64079912	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	6.7	0.45	7.20	6.85	6.85	6.65	1400
1737667620	6.25	0	0.00	6.2	6.3	6.2	2542
1737581220	6.25	-0.3	-4.58	6.25	6.25	6.15	147
1737494820	6.55	0.05	0.77	6.75	6.75	6.55	755
1737408420	6.5	0	0.00	6.5	6.5	6.5	0
1737149220	6.5	0.6	10.17	6.5	6.55	6.5	265
1737062820	5.9	-0.1	-1.67	6.2	6.2	5.9	250
1736976420	6	0	0.00	6	6	6	0
1736890020	6	0.05	0.84	6	6	6	100
1736803620	5.95	0	0.00	5.95	5.95	5.95	0
1736544420	5.95	0	0.00	5.95	5.95	5.95	0
1736458020	5.95	-0.25	-4.03	5.95	5.95	5.95	45
1736371620	6.2	0	0.00	6.2	6.2	6.2	0
1736285220	6.2	-0.4	-6.06	6.2	6.2	6.2	288
1736198820	6.6	0.2	3.12	6.5	6.6	6.5	430
1735939620	6.4	-0.05	-0.78	6.45	6.45	6.4	300
1735853220	6.45	0	0.00	5.95	6.55	5.95	1178
1735594020	6.45	-0.25	-3.73	6.5	6.65	6.45	995
1735334820	6.7	-0.2	-2.90	7.1	7.1	6.6	1368
1734989220	6.9	0.05	0.73	6.7	6.9	6.7	53
1734730020	6.85	-0.05	-0.72	6.55	6.95	6.55	850
1734643620	6.9	0.1	1.47	6.85	6.9	6.85	859
1734557220	6.8	-0.65	-8.72	7	7	6.8	601
1734470820	7.45	-0.05	-0.67	6.95	7.45	6.95	709
1734384420	7.5	0.35	4.90	7	7.5	7	6564
1734125220	7.15	0.5	7.52	6.5	7.3	6.4	4876
1734038820	6.65	0.1	1.53	7.05	7.05	6.65	2855
1733952420	6.55	0.2	3.15	6.55	6.55	6.55	575
1733866020	6.35	-1.05	-14.19	7.2	7.2	6.35	28673
1733779620	7.4	1.5	25.42	6.25	8.05	6.25	8913
1733520420	5.9	0.1	1.72	6	6	5.9	223
1733434020	5.8	0.1	1.75	5.7	5.8	5.7	130
1733347620	5.7	-0.15	-2.56	5.85	5.85	5.7	2749
1733261220	5.85	0.3	5.41	5.7	5.9	5.7	8857
1733174820	5.55	0.05	0.91	5.55	5.65	5.55	845
1732915620	5.5	0.05	0.92	5.45	5.5	5.45	1800
1732829220	5.45	0	0.00	5.45	5.45	5.45	0
1732742820	5.45	0.2	3.81	5.3499999	5.5	5.3499999	943
1732656420	5.25	0.1	1.94	5.2	5.25	5.2	850
1732570020	5.15	-0.15	-2.83	5.15	5.15	5.15	400
1732310820	5.3	0	0.00	5.0999999	5.3	5.0999999	3384
1732224420	5.3	-0.35	-6.19	5.3	5.3	5.3	415
1732138020	5.65	0.15	2.73	5.5	5.65	5.5	466
1732051620	5.5	0.15	2.80	5.3	5.5	5.3	4377
1731965220	5.3499999	0.15	2.88	5.4	5.4	5.25	4820
1731705960	5.2	0	0.00	5.2	5.2	5.2	0
1731619560	5.2	-0.15	-2.80	5.2	5.2	5.15	5525
1731533160	5.3499999	-0.25	-4.46	5.85	5.85	5.3499999	5288
1731446820	5.6	-0.45	-7.44	6	6.25	5.6	7828
1731360420	6.05	0.1	1.68	5.85	6.15	5.85	991
1731101220	5.95	-0.85	-12.50	6.7	6.7	5.95	4011
1731014760	6.8	0.9	15.25	6.35	6.8	6.35	6100
1730928360	5.9	-0.25	-4.07	5.9	5.9	5.8	603
1730841960	6.15	0.15	2.50	6.1	6.5	6.1	3822
1730755560	6	0	0.00	5.95	6.1	5.95	2900
1730496360	6	0.2	3.45	5.9	6	5.9	270
1730409960	5.8	-0.15	-2.52	5.7	5.8	5.7	115
1730323560	5.95	-0.05	-0.83	5.75	5.95	5.75	985
1730237160	6	-0.2	-3.23	6.15	6.15	6	440
1730150760	6.2	0.5	8.77	5.8	6.25	5.65	12068

Predator Oil & Gas

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