Secom Co Ltd Historical Data - XSC | 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
Secom Co Ltd (XSC)
Secom Co Ltd (XSC) Historical

Secom Co Ltd (XSC)

32.60

0.00

(0.00%)

Closed 20 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	32.6	32.6	32	2	32	DE
4	0.2	0.617283950617	32.4	32.6	32	37	32.03571429	DE
12	-0.4	-1.21212121212	33	33	31.6	88	32.45568182	DE
26	-32.4	-49.8461538462	65	70	31	191	32.50437887	DE
52	-36.4	-52.7536231884	69	70.5	31	115	37.62213431	DE
156	-33.4	-50.6060606061	66	70.5	31	96	38.22869549	DE
260	-33.4	-50.6060606061	66	70.5	31	96	38.22869549	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	32	0	0.00	32	32	32	0
1739914020	32	0	0.00	32	32	32	0
1739827620	32	0	0.00	32.6	32.6	32	2
1739568420	32	0	0.00	32	32	32	0
1739482020	32	0	0.00	32	32	32	0
1739395620	32	0	0.00	32	32	32	0
1739309220	32	-0.4	-1.23	32	32	32	100
1739222820	32.4	0	0.00	32.4	32.4	32.4	0
1738963620	32.4	0	0.00	32.4	32.4	32.4	0
1738877220	32.4	0.8	2.53	32.4	32.4	32.4	10
1738790820	31.6	0	0.00	31.6	31.6	31.6	0
1738704420	31.6	0	0.00	31.6	31.6	31.6	0
1738618020	31.6	0	0.00	31.6	31.6	31.6	0
1738358820	31.6	0	0.00	31.6	31.6	31.6	0
1738272420	31.6	0	0.00	31.6	31.6	31.6	0
1738186020	31.6	0	0.00	31.6	31.6	31.6	0
1738099620	31.6	0	0.00	31.6	31.6	31.6	0
1738013220	31.6	0	0.00	31.6	31.6	31.6	0
1737754020	31.6	0	0.00	31.6	31.6	31.6	0
1737667620	31.6	0	0.00	31.6	31.6	31.6	0
1737581220	31.6	0	0.00	31.6	31.6	31.6	0
1737494820	31.6	0	0.00	31.6	31.6	31.6	0
1737408420	31.6	0	0.00	31.6	31.6	31.6	0
1737149220	31.6	0	0.00	31.6	31.6	31.6	0
1737062820	31.6	0	0.00	31.6	31.6	31.6	0
1736976420	31.6	-0.8	-2.47	32.4	32.4	31.6	2
1736890020	32.4	0	0.00	32.4	32.4	32.4	0
1736803620	32.4	0	0.00	32.4	32.4	32.4	0
1736544420	32.4	0	0.00	32.4	32.4	32.4	0
1736458020	32.4	0	0.00	32.4	32.4	32.4	0
1736371620	32.4	0	0.00	32.4	32.4	32.4	0
1736285220	32.4	0	0.00	32.4	32.4	32.4	0
1736198820	32.4	0	0.00	32.4	32.4	32.4	0
1735939620	32.4	0	0.00	32.4	32.4	32.4	0
1735853220	32.4	0	0.00	32.4	32.4	32.4	0
1735594020	32.4	0	0.00	32.4	32.4	32.4	0
1735334820	32.4	0	0.00	32.4	32.4	32.4	0
1734989220	32.4	0	0.00	32.4	32.4	32.4	38
1734730020	32.4	0	0.00	32.4	32.4	32.4	0
1734643620	32.4	0	0.00	32.4	32.4	32.4	0
1734557220	32.4	-0.2	-0.61	32.4	32.4	32.4	142
1734470820	32.6	0.2	0.62	32.6	32.6	32.4	408
1734384420	32.4	1.4	4.52	33	33	32.4	2
1734125220	31	0	0.00	31	31	31	0
1734038820	31	0	0.00	31	31	31	0
1733952420	31	0	0.00	31	31	31	0
1733866020	31	0	0.00	31	31	31	0
1733779620	31	0	0.00	31	31	31	0
1733520420	31	0	0.00	31	31	31	0
1733434020	31	0	0.00	31	31	31	0
1733347620	31	0	0.00	31	31	31	0
1733261220	31	0	0.00	31	31	31	0
1733174820	31	0	0.00	31	31	31	0
1732915620	31	0	0.00	31	31	31	0
1732829220	31	0	0.00	31	31	31	0
1732742820	31	0	0.00	31	31	31	0
1732656420	31	0	0.00	31	31	31	0
1732570020	31	0	0.00	31	31	31	0
1732310820	31	0	0.00	31	31	31	0
1732224420	31	-0.2	-0.64	31	31	31	250
1732138020	31.2	0	0.00	31.2	31.2	31.2	24

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