Phoenix New Media Ltd Historical Data - 1PX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Phoenix New Media Ltd (1PX)
Phoenix New Media Ltd (1PX) Historical

Phoenix New Media Ltd (1PX)

2.36

0.06

(2.61%)

Closed 17 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-7.8125	2.56	2.56	2.56	2501	2.56	DE
4	-0.2	-7.8125	2.56	2.56	2.56	2501	2.56	DE
12	-0.3	-11.2781954887	2.66	2.66	2.22	706	2.47141843	DE
26	-0.04	-1.66666666667	2.4	2.74	2.22	436	2.47082532	DE
52	0.78	49.3670886076	1.58	3.8	1.4	331	2.44409136	DE
156	1.34	131.37254902	1.02	3.8	1.02	303	2.31202803	DE
260	1.34	131.37254902	1.02	3.8	1.02	303	2.31202803	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	2.56	0	0.00	2.56	2.56	2.56	0
1739482020	2.56	0	0.00	2.56	2.56	2.56	0
1739395620	2.56	0	0.00	2.56	2.56	2.56	0
1739309220	2.56	0	0.00	2.56	2.56	2.56	0
1739222820	2.56	0	0.00	2.56	2.56	2.56	0
1738963620	2.56	0.34	15.32	2.56	2.56	2.56	2501
1738877220	2.22	0	0.00	2.22	2.22	2.22	0
1738790820	2.22	0	0.00	2.22	2.22	2.22	0
1738704420	2.22	0	0.00	2.22	2.22	2.22	0
1738618020	2.22	0	0.00	2.22	2.22	2.22	0
1738358820	2.22	0	0.00	2.22	2.22	2.22	0
1738272420	2.22	0	0.00	2.22	2.22	2.22	0
1738186020	2.22	0	0.00	2.22	2.22	2.22	0
1738099620	2.22	0	0.00	2.22	2.22	2.22	0
1738013220	2.22	0	0.00	2.22	2.22	2.22	0
1737754020	2.22	0	0.00	2.22	2.22	2.22	0
1737667620	2.22	0	0.00	2.22	2.22	2.22	0
1737581220	2.22	0	0.00	2.22	2.22	2.22	0
1737494820	2.22	0	0.00	2.22	2.22	2.22	0
1737408420	2.22	0	0.00	2.22	2.22	2.22	0
1737149220	2.22	0	0.00	2.22	2.22	2.22	0
1737062820	2.22	0	0.00	2.22	2.22	2.22	0
1736976420	2.22	0	0.00	2.22	2.22	2.22	0
1736890020	2.22	0	0.00	2.22	2.22	2.22	0
1736803620	2.22	0	0.00	2.22	2.22	2.22	0
1736544420	2.22	0	0.00	2.22	2.22	2.22	0
1736458020	2.22	0	0.00	2.22	2.22	2.22	0
1736371620	2.22	0	0.00	2.22	2.22	2.22	0
1736285220	2.22	0	0.00	2.22	2.22	2.22	0
1736198820	2.22	0	0.00	2.22	2.22	2.22	0
1735939620	2.22	0	0.00	2.22	2.22	2.22	0
1735853220	2.22	0	0.00	2.22	2.22	2.22	0
1735594020	2.22	0	0.00	2.22	2.22	2.22	0
1735334820	2.22	0	0.00	2.22	2.22	2.22	0
1734989220	2.22	0	0.00	2.22	2.22	2.22	0
1734730020	2.22	-0.06	-2.63	2.22	2.22	2.22	333
1734643620	2.2799999	-0.06	-2.56	2.2799999	2.2799999	2.2799999	1000
1734557220	2.34	0	0.00	2.34	2.34	2.34	0
1734470820	2.34	0	0.00	2.34	2.34	2.34	0
1734384420	2.34	0	0.00	2.34	2.34	2.34	0
1734125220	2.34	0	0.00	2.34	2.34	2.34	0
1734038820	2.34	0	0.00	2.34	2.34	2.34	25
1733952420	2.34	0	0.00	2.34	2.34	2.34	0
1733866020	2.34	0	0.00	2.34	2.34	2.34	0
1733779620	2.34	0	0.00	2.34	2.34	2.34	0
1733520420	2.34	0	0.00	2.34	2.34	2.34	0
1733434020	2.34	0	0.00	2.34	2.34	2.34	0
1733347620	2.34	0	0.00	2.34	2.34	2.34	0
1733261220	2.34	-0.32	-12.03	2.34	2.34	2.34	45
1733174820	2.66	0	0.00	2.66	2.66	2.66	0
1732915620	2.66	0	0.00	2.66	2.66	2.66	0
1732829220	2.66	0	0.00	2.66	2.66	2.66	0
1732742820	2.66	0	0.00	2.66	2.66	2.66	0
1732656420	2.66	0.16	6.40	2.66	2.66	2.66	333
1732569960	2.5	0	0.00	2.5	2.5	2.5	0
1732310760	2.5	0	0.00	2.5	2.5	2.5	0
1732224360	2.5	0	0.00	2.5	2.5	2.5	0
1732137960	2.5	0	0.00	2.5	2.5	2.5	0
1732051560	2.5	0	0.00	2.5	2.5	2.5	0
1731965160	2.5	0	0.00	2.5	2.5	2.5	0

Phoenix New Media

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