Ecotel Comm Historical Data - E4C | 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
Ecotel Comm (E4C)
Ecotel Comm (E4C) Historical

Ecotel Comm (E4C)

13.50

-0.05

(-0.37%)

Closed 24 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	1.12359550562	13.35	13.7	13.2	314	13.42334606	DE
4	-0.45	-3.22580645161	13.95	14.5	12.95	300	13.66160197	DE
12	0.35	2.66159695817	13.15	14.5	12	594	12.87375098	DE
26	-1.35	-9.09090909091	14.85	15.9	12	720	13.44755632	DE
52	-2.95	-17.9331306991	16.45	18.45	12	741	14.69740055	DE
156	-14.5	-51.7857142857	28	54.8	12	1777	30.8442169	DE
260	7.15	112.598425197	6.35	54.8	5.45	1998	22.55380989	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	13.35	-0.1	-0.74	13.35	13.6	13.35	496
1732224420	13.45	0.15	1.13	13.45	13.45	13.45	400
1732138020	13.3	-0.4	-2.92	13.55	13.55	13.3	215
1732051620	13.7	0.25	1.86	13.3	13.7	13.3	136
1731965220	13.45	0.15	1.13	13.25	13.45	13.25	530
1731705960	13.3	0	0.00	13.35	13.35	13.2	291
1731619560	13.3	0	0.00	13.3	13.3	13.3	0
1731533160	13.3	0	0.00	13.3	13.3	13.3	2
1731446820	13.3	0.05	0.38	13.45	13.45	12.95	280
1731360420	13.25	-0.15	-1.12	13.45	13.45	13.25	345
1731101220	13.4	-0.25	-1.83	13.45	13.45	13.4	400
1731014760	13.65	0.4	3.02	13.25	13.75	13.25	891
1730928360	13.25	-0.35	-2.57	13.25	13.25	13.25	26
1730841960	13.6	-0.35	-2.51	13.8	13.8	13.6	45
1730755560	13.95	-0.2	-1.41	14.15	14.15	13.8	351
1730496360	14.15	0.55	4.04	14.2	14.2	14.15	28
1730409960	13.6	-0.15	-1.09	13.6	13.6	13.6	3
1730323560	13.75	-0.45	-3.17	14.5	14.5	13.75	404
1730237160	14.2	0.15	1.07	13.6	14.3	13.6	340
1730150760	14.05	-0.05	-0.35	14.1	14.1	13.6	551
1729888020	14.1	0.15	1.08	13.95	14.1	13.75	455
1729801560	13.95	0.8	6.08	13.6	14.1	13.4	267
1729715160	13.15	0.4	3.14	13	13.15	12.7	2200
1729628760	12.75	0.05	0.39	12.75	12.75	12.75	400
1729542360	12.7	-0.05	-0.39	12.8	12.9	12.65	1152
1729283160	12.75	-0.2	-1.54	12.6	12.75	12.55	2500
1729196760	12.95	0.1	0.78	12.65	12.95	12.65	838
1729110360	12.85	0.1	0.78	12.75	12.85	12.75	2000
1729023960	12.75	0	0.00	12.75	12.75	12.75	130
1728937620	12.75	0.1	0.79	12.95	12.95	12.65	663
1728678360	12.65	0.2	1.61	12.65	12.65	12.65	64
1728591960	12.45	-0.15	-1.19	12.6	12.6	12.45	230
1728505560	12.6	0	0.00	12.6	12.6	12.6	90
1728419160	12.6	0	0.00	12.55	12.6	12.55	1001
1728332760	12.6	-0.2	-1.56	12.95	12.95	12.6	338
1728073560	12.8	-0.15	-1.16	12.8	12.8	12.8	203
1727987220	12.95	0	0.00	12.95	12.95	12.95	0
1727900820	12.95	0	0.00	12.6	13	12.6	1044
1727814420	12.95	0	0.00	12.95	13	12.8	950
1727728020	12.95	0.2	1.57	12.6	12.95	12.6	201
1727468760	12.75	0.2	1.59	12.75	12.75	12.75	980
1727382360	12.55	0	0.00	12.75	12.75	12.55	441
1727295960	12.55	-0.05	-0.40	12.4	12.55	12.4	220
1727209560	12.6	-0.25	-1.95	12.75	12.75	12.6	1475
1727123160	12.85	0.15	1.18	12.85	12.85	12.85	155
1726863960	12.7	0	0.00	12.7	12.7	12.7	0
1726777560	12.7	0.05	0.40	12.7	12.7	12.7	180
1726691220	12.65	-0.05	-0.39	12.7	12.7	12.65	890
1726604760	12.7	-0.05	-0.39	12.75	12.75	12.7	140
1726518360	12.75	0	0.00	12.75	12.75	12.75	0
1726259160	12.75	0.2	1.59	12.75	12.75	12.75	470
1726172760	12.55	0.05	0.40	12.55	12.7	12.5	735
1726086360	12.5	0.3	2.46	12.45	12.5	12.45	840
1725999960	12.2	0	0.00	12.45	12.45	12.2	625
1725913620	12.2	-0.15	-1.21	12.3	12.45	12	1036
1725654360	12.35	-0.25	-1.98	12.55	12.55	12.35	3008
1725567960	12.6	-0.1	-0.79	12.85	12.85	12.6	700
1725481560	12.7	0.05	0.40	13.05	13.05	12.65	165
1725395160	12.65	-0.8	-5.95	13	13.2	12.65	356
1725308760	13.45	0.35	2.67	13.25	13.45	12.95	36
1725049560	13.1	-0.25	-1.87	13.15	13.15	13.1	850
1724963160	13.35	-0.05	-0.37	13.4	13.4	13.35	1020
1724876760	13.4	0.1	0.75	13.4	13.4	13.4	171
1724790420	13.3	-0.25	-1.85	13.55	13.55	13.3	382
1724704020	13.55	-0.05	-0.37	13.6	13.6	13.55	520
1724444820	13.6	-0.05	-0.37	13.6	13.6	13.6	135

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