Similarweb Ltd Historical Data - 63X | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Similarweb Ltd (63X)
Similarweb Ltd (63X) Historical

Similarweb Ltd (63X)

14.12

-0.10

(-0.70%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	1.2912482066	13.94	14.9	13.66	233	14.08135856	DE
4	1.74	14.0549273021	12.38	14.9	12.38	552	13.72562552	DE
12	5.72	68.0952380952	8.4	14.9	8.15	637	11.25864211	DE
26	8.01	131.096563011	6.11	14.9	5.56	490	10.14621946	DE
52	9.08	180.158730159	5.04	14.9	4.94	667	8.57741324	DE
156	7.88	126.282051282	6.24	14.9	4.47	607	7.98258574	DE
260	7.88	126.282051282	6.24	14.9	4.47	607	7.98258574	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	14	-0.18	-1.27	14	14.22	14	839
1736458020	14.18	-0.46	-3.14	14.18	14.18	14.18	100
1736371620	14.64	0.16	1.10	14.48	14.9	13.96	389
1736285220	14.48	0.82	6.00	14.48	14.48	14.48	1
1736198820	13.66	-0.28	-2.01	14.44	14.44	13.66	473
1735939620	13.94	0.4	2.95	13.94	13.94	13.94	200
1735853220	13.54	-0.44	-3.15	13.46	13.54	13.1	1756
1735594020	13.98	0.36	2.64	13.58	13.98	13.58	22
1735334820	13.62	-0.32	-2.30	14.52	14.52	13.62	857
1734989220	13.94	-0.06	-0.43	14.66	14.66	13.84	877
1734730020	14	0.4	2.94	13.9	14.24	13.06	1315
1734643620	13.6	1.06	8.45	12.94	13.86	12.8	848
1734557220	12.54	0	0.00	12.54	12.54	12.54	0
1734470820	12.54	0.14	1.13	12.54	12.54	12.54	40
1734384420	12.4	-0.14	-1.12	12.38	12.4	12.38	300
1734125220	12.54	0	0.00	12.54	12.54	12.54	0
1734038820	12.54	0.98	8.48	12.46	12.54	12.46	260
1733952420	11.56	0	0.00	11.56	11.56	11.56	0
1733866020	11.56	-0.06	-0.52	11.56	11.56	11.56	1
1733779620	11.62	-0.8	-6.44	12.32	12.32	11.62	11
1733520420	12.42	0.26	2.14	12.68	12.8	12.42	227
1733434020	12.16	0.16	1.33	12.54	12.54	12.16	70
1733347620	12	0.4	3.45	12.12	12.12	11.92	535
1733261220	11.6	-0.4	-3.33	11.6	11.6	11.6	60
1733174820	12	0	0.00	12	12	12	0
1732915620	12	0.44	3.81	11.98	12	11.98	280
1732829220	11.56	0	0.00	11.56	11.56	11.56	0
1732742820	11.56	0	0.00	11.56	11.56	11.56	0
1732656420	11.56	-0.38	-3.18	12	12	11.08	1001
1732570020	11.94	-0.02	-0.17	12	12	11.9	452
1732310820	11.96	-0.08	-0.66	12.12	12.48	11.96	196
1732224420	12.04	0.94	8.47	11.68	12.04	11.52	1305
1732138020	11.1	-0.32	-2.80	11.1	11.1	11.1	160
1732051620	11.42	0.26	2.33	11.42	11.42	11.42	2
1731965220	11.16	0.32	2.95	10.78	11.3	10.78	755
1731705960	10.84	-0.32	-2.87	11.32	11.5	10.84	710
1731619560	11.16	1.02	10.06	10.38	11.16	10.38	3016
1731533160	10.14	-0.18	-1.74	10.14	10.14	10.14	400
1731446820	10.32	0.43	4.35	9.69	10.32	9.69	8
1731360420	9.89	0.69	7.50	9.63	9.89	9.26	700
1731101220	9.1999999	0.31	3.49	8.9	9.3	8.9	3730
1731014760	8.89	0.74	9.08	8.6999999	8.89	8.56	344
1730928360	8.15	0	0.00	8.15	8.15	8.15	0
1730841960	8.15	0	0.00	8.15	8.15	8.15	0
1730755560	8.15	-0.19	-2.28	8.15	8.15	8.15	740
1730496360	8.34	0	0.00	8.34	8.34	8.34	0
1730409960	8.34	0	0.00	8.34	8.34	8.34	0
1730323560	8.34	0.06	0.72	8.31	8.34	8.3	2452
1730233560	8.2799999	0	0.00	8.2799999	8.2799999	8.2799999	0
1730147160	8.2799999	0	0.00	8.2799999	8.2799999	8.2799999	0
1729887960	8.2799999	0	0.00	8.2799999	8.2799999	8.2799999	0
1729801560	8.2799999	0	0.00	8.2799999	8.2799999	8.2799999	0
1729715160	8.2799999	0	0.00	8.2799999	8.2799999	8.2799999	0
1729628760	8.2799999	-0.12	-1.43	8.22	8.2799999	8.22	165
1729542360	8.4	0.04	0.48	8.4	8.4	8.4	75
1729283160	8.36	0	0.00	8.36	8.36	8.36	0
1729196760	8.36	0	0.00	8.36	8.36	8.36	0
1729110360	8.36	0	0.00	8.36	8.36	8.36	0
1729023960	8.36	0.06	0.72	8.36	8.36	8.36	200
1728937620	8.3	0.33	4.14	8.3	8.3	8.3	65
1728678360	7.97	-0.02	-0.25	7.97	7.97	7.97	250

Vontobel Financial Produ...

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