United States of America Historical Data - A28XEG | 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
Bonds
Germany
TG
United States of America (A28XEG)
United States of America (A28XEG) Historical

United States of America (A28XEG)

53.90

0.40

(0.75%)

Closed 28 September 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727468760	53.44	0	0.00	53.44	53.44	53.44	0
1727382360	53.44	0	0.00	53.44	53.44	53.44	0
1727295960	53.44	0	0.00	53.44	53.44	53.44	0
1727209560	53.44	-0.53	-0.98	53.44	53.44	53.44	30000
1727123160	53.97	-0.71	-1.30	53.97	53.97	53.97	10000
1726864020	54.68	-1.29	-2.30	54.68	54.68	54.68	10000
1726777560	55.97	0	0.00	55.97	55.97	55.97	0
1726691160	55.97	0	0.00	55.97	55.97	55.97	0
1726604760	55.97	0.66	1.19	55.97	55.97	55.97	10000
1726518360	55.31	0	0.00	55.31	55.31	55.31	0
1726259160	55.31	0.5	0.91	55.31	55.31	55.31	42000
1726172760	54.809	0	0.00	54.809	54.809	54.809	0
1726086360	54.809	0	0.00	54.809	54.809	54.809	0
1725999960	54.809	-0.31	-0.56	54.809	54.809	54.809	1000
1725913560	55.12	0	0.00	55.12	55.12	55.12	0
1725654360	55.12	1.62	3.03	55.12	55.12	55.12	5000
1725567960	53.5	0	0.00	53.5	53.5	53.5	0
1725481560	53.5	0	0.00	53.5	53.5	53.5	0
1725395160	53.5	0.15	0.28	53.51	53.51	53.5	50000
1725308820	53.35	0	0.00	53.35	53.35	53.35	0
1725049620	53.35	0	0.00	53.35	53.35	53.35	0
1724963220	53.35	0	0.00	53.35	53.35	53.35	0
1724876820	53.35	0	0.00	53.35	53.35	53.35	0
1724790420	53.35	0	0.00	53.35	53.35	53.35	0
1724704020	53.35	0	0.00	53.35	53.35	53.35	0
1724444820	53.35	0	0.00	53.35	53.35	53.35	0
1724358420	53.35	0	0.00	53.35	53.35	53.35	0
1724272020	53.35	0	0.00	53.35	53.35	53.35	0
1724185620	53.35	0	0.00	53.35	53.35	53.35	0
1724099220	53.35	0	0.00	53.35	53.35	53.35	0
1723840020	53.35	0	0.00	53.35	53.35	53.35	0
1723753620	53.35	0.87	1.66	53.54	53.54	53.35	30000
1723667160	52.48	0	0.00	52.48	52.48	52.48	0
1723580760	52.48	0	0.00	52.48	52.48	52.48	0
1723494360	52.48	-0.08	-0.15	52.469	52.48	52.469	83000
1723235220	52.56	0	0.00	52.56	52.56	52.56	0
1723148820	52.56	0.1	0.19	52.56	52.56	52.56	10000
1723062360	52.461	-2.03	-3.72	52.461	52.461	52.461	10000
1722976020	54.487	0	0.00	54.487	54.487	54.487	0
1722889620	54.487	4.49	8.97	54.487	54.487	54.487	20000
1722630420	50	0	0.00	50	50	50	0
1722544020	50	0	0.00	50	50	50	0
1722457620	50	0	0.00	50	50	50	0
1722371220	50	0	0.00	50	50	50	0
1722284820	50	0	0.00	50	50	50	0
1722025620	50	0	0.00	50	50	50	0
1721939220	50	0	0.00	50	50	50	0
1721852820	50	-0.71	-1.41	50	50	50	6000
1721766360	50.713	0	0.00	50.713	50.713	50.713	0
1721679960	50.713	0.02	0.05	50.713	50.713	50.713	10000
1721420760	50.69	-0.66	-1.29	50.69	50.69	50.69	19200
1721334420	51.35	0	0.00	51.35	51.35	51.35	0
1721248020	51.35	1.69	3.40	51.35	51.35	51.35	6000
1721161620	49.66	0	0.00	49.66	49.66	49.66	0
1721075220	49.66	0	0.00	49.66	49.66	49.66	0
1720816020	49.66	0	0.00	49.66	49.66	49.66	0
1720729620	49.66	0	0.00	49.66	49.66	49.66	0
1720643220	49.66	0	0.00	49.66	49.66	49.66	0
1720556820	49.66	0	0.00	49.66	49.66	49.66	0
1720470420	49.66	0	0.00	49.66	49.66	49.66	0
1720211220	49.66	0	0.00	49.66	49.66	49.66	0
1720124820	49.66	-1.24	-2.43	49.66	49.66	49.66	15000
1719986400	50.899	0	0.00	50.899	50.899	50.899	0
1719900000	50.899	0	0.00	50.899	50.899	50.899	0
1719813600	50.899	0	0.00	50.899	50.899	50.899	0
1719554400	50.899	0	0.00	50.899	50.899	50.899	0

United States of America

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