Sprott Inc Historical Data - A781 | 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
Sprott Inc (A781)
Sprott Inc (A781) Historical

Sprott Inc (A781)

41.40

-0.20

(-0.48%)

Closed 26 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	2.47524752475	40.4	42.4	40.4	384	41.02829861	DE
4	1.4	3.5	40	42.4	40	152	40.79618138	DE
12	0.4	0.975609756098	41	44	39.4	88	41.1327813	DE
26	-1	-2.35849056604	42.4	44.2	34.799999	92	40.08663223	DE
52	8.2	24.6987951807	33.2	44.2	33	101	39.92607156	DE
156	10.2	32.6923076923	31.2	44.2	26.8	96	37.63259711	DE
260	10.2	32.6923076923	31.2	44.2	26.8	96	37.63259711	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	41.6	0.4	0.97	41.6	41.6	41.6	74
1737667620	41.2	0	0.00	41.2	41.2	41.2	0
1737581220	41.2	0	0.00	41.2	41.2	41.2	0
1737494820	41.2	0.2	0.49	41.2	42.4	41.2	373
1737408420	41	0.6	1.49	41	41.4	41	709
1737149220	40.4	0.2	0.50	40.4	40.4	40.4	70
1737062820	40.2	0	0.00	40.2	40.2	40.2	60
1736976420	40.2	0.2	0.50	40	40.2	40	162
1736890020	40	0	0.00	40	40	40	0
1736803620	40	-1	-2.44	40	40	40	10
1736544420	41	0.4	0.99	41	41	41	100
1736458020	40.6	0	0.00	40.6	40.6	40.6	1
1736371620	40.6	0	0.00	40.6	40.6	40.6	0
1736285220	40.6	-0.8	-1.93	40.6	40.6	40.6	1
1736198820	41.4	1.4	3.50	41.799999	41.799999	41.4	3
1735939620	40	0	0.00	40	40	40	0
1735853220	40	0	0.00	40	40	40	0
1735594020	40	0	0.00	40	40	40	0
1735334820	40	-0.4	-0.99	40	40	40	187
1734989220	40.4	-0.2	-0.49	40.4	40.4	40.4	80
1734730020	40.6	-0.2	-0.49	40.4	40.6	40.4	30
1734643620	40.799999	0.4	0.99	40.799999	40.799999	40.799999	2
1734557220	40.4	-0.4	-0.98	40.4	40.4	40.4	12
1734470820	40.799999	-1.2	-2.86	40.799999	40.799999	40.799999	21
1734384420	42	0.6	1.45	42.2	42.2	42	60
1734125220	41.4	-1.4	-3.27	41.4	41.4	41.4	142
1734038820	42.799999	-0.8	-1.83	42.799999	42.799999	42.799999	103
1733952420	43.6	0.2	0.46	43.8	43.8	43.2	113
1733866020	43.4	2.2	5.34	42	44	42	124
1733779620	41.2	0.4	0.98	41	41.2	41	84
1733520420	40.799999	-1.2	-2.86	41	41	40.799999	31
1733434020	42	0	0.00	42	42	42	0
1733347620	42	0.8	1.94	42	42	42	30
1733261220	41.2	-1	-2.37	41.2	41.2	41.2	59
1733174820	42.2	0.6	1.44	41.6	42.2	41.6	58
1732915620	41.6	-0.6	-1.42	41.6	41.6	41.6	97
1732829220	42.2	0	0.00	42.2	42.2	42.2	0
1732742820	42.2	0	0.00	42.2	42.2	42.2	0
1732656420	42.2	0	0.00	42.2	42.2	42.2	0
1732570020	42.2	0	0.00	42.2	42.2	42.2	0
1732310820	42.2	0.4	0.96	42	42.2	42	120
1732224420	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1732138020	41.799999	2.4	6.09	41.799999	41.799999	41.799999	10
1732051560	39.4	0	0.00	39.4	39.4	39.4	0
1731965160	39.4	0	0.00	39.4	39.4	39.4	0
1731705960	39.4	-0.8	-1.99	39.4	39.4	39.4	10
1731619620	40.2	0	0.00	40.2	40.2	40.2	0
1731533220	40.2	0	0.00	40.2	40.2	40.2	0
1731446820	40.2	0.4	1.01	40.2	40.2	40.2	1
1731360420	39.799999	-1.2	-2.93	39.799999	39.799999	39.799999	3
1731101160	41	0	0.00	41	41	41	0
1731014760	41	1	2.50	40.4	41	40.4	3
1730928360	40	-1	-2.44	39.799999	40.2	39.799999	209
1730841960	41	1	2.50	39.799999	41	39.799999	18
1730755560	40	-1	-2.44	40.4	40.4	40	150
1730496360	41	-1.8	-4.21	41	41	41	15
1730409960	42.799999	0	0.00	42.2	42.799999	42.2	15
1730323560	42.799999	0.4	0.94	42.2	42.799999	42.2	71
1730233560	42.4	0	0.00	42.4	42.4	42.4	0
1730147160	42.4	0	0.00	42.4	42.4	42.4	0
1729887960	42.4	0	0.00	42.4	42.4	42.4	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