CM.COM Historical Data - 2DS | 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
CM.COM (2DS)
CM.COM (2DS) Historical

CM.COM (2DS)

6.65

-0.06

(-0.89%)

Closed 03 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.19	2.94117647059	6.46	6.97	6.31	812	6.62779256	DE
4	0.86	14.8531951641	5.79	7.4	5.56	1823	6.82492346	DE
12	0.57	9.375	6.08	7.4	5.3499999	947	6.5165439	DE
26	0.04	0.605143721634	6.61	7.4	5.3499999	698	6.47429365	DE
52	-1.7199999	-20.5495808907	8.3699999	8.3699999	5.3499999	624	6.72504909	DE
156	-3.025	-31.2661498708	9.675	9.9	5.3499999	548	7.05898364	DE
260	-3.025	-31.2661498708	9.675	9.9	5.3499999	548	7.05898364	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	6.64	-0.15	-2.21	6.64	6.78	6.64	127
1740691620	6.79	-0.02	-0.29	6.83	6.97	6.72	306
1740605220	6.81	0.08	1.19	6.8	6.9	6.8	1493
1740518820	6.73	0.33	5.16	6.44	6.82	6.36	598
1740432420	6.4	0.07	1.11	6.36	6.5599999	6.36	1602
1740173220	6.33	-0.17	-2.62	6.46	6.5	6.3099999	60
1740086820	6.5	-0.01	-0.15	6.48	6.5	6.43	12
1740000420	6.51	0.16	2.52	6.4	6.51	6.3	374
1739914020	6.35	-0.05	-0.78	6.45	6.51	6.3	2053
1739827620	6.4	-0.32	-4.76	6.68	6.76	6.39	3555
1739568420	6.72	0.1	1.51	6.68	6.72	6.57	3352
1739482020	6.62	-0.36	-5.16	7.01	7.06	6.57	6026
1739395620	6.98	0.18	2.65	6.82	7.09	6.77	914
1739309220	6.8	-0.46	-6.34	7.25	7.25	6.66	2657
1739222820	7.26	0.3	4.31	6.97	7.26	6.91	1593
1738963620	6.96	-0.39	-5.31	7.03	7.35	6.73	2006
1738877220	7.35	1.6	27.83	5.75	7.4	5.75	9081
1738790820	5.75	-0.27	-4.49	5.99	5.99	5.5599999	27
1738704420	6.0199999	0.26	4.51	5.7699999	6.0199999	5.7699999	13
1738618020	5.76	-0.05	-0.86	5.72	5.79	5.7	708
1738358820	5.8099999	-0.02	-0.34	5.79	5.82	5.79	20
1738272420	5.83	0.05	0.87	5.79	5.85	5.76	217
1738186020	5.78	-0.03	-0.52	5.82	5.82	5.78	21
1738099620	5.8099999	0.02	0.35	5.82	5.82	5.76	454
1738013220	5.79	-0.03	-0.52	5.76	5.79	5.75	46
1737754020	5.82	-0.14	-2.35	5.78	5.82	5.7699999	29
1737667620	5.96	0.05	0.85	5.91	5.96	5.91	8
1737581220	5.91	0	0.00	5.96	5.98	5.91	220
1737494820	5.91	0	0.00	5.87	5.99	5.87	98
1737408420	5.91	0.02	0.34	5.86	5.92	5.86	70
1737149220	5.89	-0.09	-1.51	5.94	5.94	5.83	39
1737062820	5.98	-0.05	-0.83	6.04	6.04	5.87	32
1736976420	6.03	0.14	2.38	5.89	6.03	5.84	585
1736890020	5.89	-0.12	-2.00	6.01	6.03	5.86	475
1736803620	6.01	0.12	2.04	5.84	6.01	5.84	179
1736544420	5.89	-0.14	-2.32	6.01	6.01	5.89	180
1736458020	6.03	0.26	4.51	5.75	6.03	5.75	101
1736371620	5.7699999	-0.1	-1.70	5.85	5.85	5.72	70
1736285220	5.87	0.07	1.21	5.82	5.88	5.78	4263
1736198820	5.8	-0.21	-3.49	6.04	6.05	5.79	803
1735939620	6.01	0.38	6.75	5.69	6.01	5.69	367
1735853220	5.63	-0.05	-0.88	5.68	5.74	5.63	125
1735594020	5.68	0.06	1.07	5.61	5.7	5.61	493
1735334820	5.62	0.09	1.63	5.47	5.65	5.47	488
1734989220	5.53	0.01	0.18	5.55	5.59	5.53	119
1734730020	5.5199999	-0.02	-0.36	5.5199999	5.57	5.42	535
1734643620	5.54	0.16	2.97	5.39	5.57	5.36	145
1734557220	5.38	0.03	0.56	5.38	5.49	5.38	628
1734470820	5.3499999	-0.23	-4.12	5.55	5.55	5.3499999	692
1734384420	5.58	-0.3	-5.10	5.82	5.84	5.51	809
1734125220	5.88	-0.01	-0.17	5.91	5.91	5.88	404
1734038820	5.89	0.05	0.86	5.88	5.9	5.88	892
1733952420	5.84	-0.07	-1.18	5.79	5.84	5.79	549
1733866020	5.91	-0.07	-1.17	5.9	5.92	5.85	89
1733779620	5.98	-0.1	-1.64	6.11	6.11	5.97	1297
1733520420	6.08	0.03	0.50	6.08	6.08	6.08	107
1733434020	6.05	-0.02	-0.33	6.14	6.14	6.05	320
1733347620	6.07	0.03	0.50	6.1	6.1	6.05	78
1733261220	6.04	0.04	0.67	6.0199999	6.09	6.0199999	1124

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