Entera Bio Ltd Historical Data - 5DT | 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
Entera Bio Ltd (5DT)
Entera Bio Ltd (5DT) Historical

Entera Bio Ltd (5DT)

1.76

0.00

( 0.00% )

Updated: 15:32:02

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.1	-5.37634408602	1.86	1.93	1.86	1000	1.916	DE
12	0.07	4.14201183432	1.69	2.7	1.69	910	2.15321624	DE
26	1.17	198.305084746	0.59	2.7	0.545	1753	1.28945765	DE
52	1.125	177.165354331	0.635	2.7	0.545	1568	1.25516696	DE
156	1.125	177.165354331	0.635	2.7	0.545	1568	1.25516696	DE
260	1.125	177.165354331	0.635	2.7	0.545	1568	1.25516696	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433560	1.93	0	0.00	1.93	1.93	1.93	0
1719347160	1.93	0	0.00	1.93	1.93	1.93	0
1719260760	1.93	0	0.00	1.93	1.93	1.93	0
1719001560	1.93	0	0.00	1.93	1.93	1.93	0
1718915160	1.93	0	0.00	1.93	1.93	1.93	0
1718828760	1.93	0	0.00	1.93	1.93	1.93	0
1718742360	1.93	0.07	3.76	1.93	1.93	1.93	1600
1718656020	1.86	0	0.00	1.86	1.86	1.86	0
1718396820	1.86	0	0.00	1.86	1.86	1.86	0
1718310420	1.86	0	0.00	1.86	1.86	1.86	0
1718224020	1.86	0	0.00	1.86	1.86	1.86	0
1718137620	1.86	0	0.00	1.86	1.86	1.86	0
1718051220	1.86	0	0.00	1.86	1.86	1.86	0
1717792020	1.86	0	0.00	1.86	1.86	1.86	0
1717705620	1.86	0	0.00	1.86	1.86	1.86	0
1717619220	1.86	-0.26	-12.26	1.86	1.86	1.86	400
1717532820	2.12	0	0.00	2.12	2.12	2.12	0
1717446420	2.12	0	0.00	2.12	2.12	2.12	0
1717187220	2.12	0	0.00	2.12	2.12	2.12	0
1717100820	2.12	0	0.00	2.12	2.12	2.12	0
1717014420	2.12	0	0.00	2.12	2.12	2.12	0
1716928020	2.12	0	0.00	2.12	2.12	2.12	0
1716841620	2.12	0	0.00	2.12	2.12	2.12	0
1716582420	2.12	-0.22	-9.40	2.12	2.12	2.12	48
1716496020	2.34	0	0.00	2.34	2.34	2.34	0
1716409620	2.34	0	0.00	2.34	2.34	2.34	0
1716323220	2.34	0	0.00	2.34	2.34	2.34	0
1716236820	2.34	0	0.00	2.34	2.34	2.34	0
1715977620	2.34	0	0.00	2.34	2.34	2.34	0
1715891220	2.34	-0.04	-1.68	2.34	2.34	2.34	3170
1715804820	2.38	0	0.00	2.38	2.38	2.38	0
1715718420	2.38	0	0.00	2.38	2.38	2.38	0
1715632020	2.38	0	0.00	2.38	2.38	2.38	0
1715372820	2.38	0	0.00	2.38	2.38	2.38	0
1715286420	2.38	0	0.00	2.38	2.38	2.38	0
1715200020	2.38	0.45	23.32	2.38	2.38	2.38	250
1715113560	1.93	0	0.00	1.93	1.93	1.93	0
1715027160	1.93	0	0.00	1.93	1.93	1.93	0
1714767960	1.93	0	0.00	1.93	1.93	1.93	0
1714681560	1.93	0.13	7.22	1.93	1.93	1.93	775
1714508820	1.8	0	0.00	1.8	1.8	1.8	0
1714422420	1.8	0	0.00	1.8	1.8	1.8	0
1714163220	1.8	0	0.00	1.8	1.8	1.8	0
1714076820	1.8	-0.04	-2.17	1.8	1.8	1.8	830
1713990420	1.84	0	0.00	1.84	1.84	1.84	0
1713904020	1.84	0	0.00	1.84	1.84	1.84	0
1713817620	1.84	0	0.00	1.84	1.84	1.84	0
1713558420	1.84	-0.32	-14.81	1.84	1.84	1.84	140
1713472020	2.16	0.04	1.89	2.16	2.16	2.16	1000
1713385620	2.12	0.12	6.00	2.16	2.16	2.12	910
1713299220	2	-0.32	-13.79	2	2	2	800
1713212820	2.3199999	-0.38	-14.07	2.3199999	2.3199999	2.3199999	400
1712953620	2.7	0.62	29.81	2.7	2.7	2.7	500
1712867220	2.08	-0.2	-8.77	1.96	2.08	1.96	630
1712780760	2.2799999	0.26	12.87	2.34	2.4	2.2799999	3820
1712694360	2.02	0.22	12.22	2.02	2.02	2.02	500
1712607960	1.8	0.11	6.51	1.81	1.81	1.8	450
1712348820	1.69	-0.16	-8.65	1.69	1.69	1.69	150
1712262360	1.85	0	0.00	1.85	1.85	1.85	0
1712175960	1.85	0.41	28.47	1.85	1.85	1.85	900
1712093160	1.44	0	0.00	1.44	1.44	1.44	0
1711661160	1.44	0	0.00	1.44	1.44	1.44	0
1711574760	1.44	0	0.00	1.44	1.44	1.44	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