Acarix AB (QB) Historical Data - ACIXF | 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.

Home
Investing
Stocks
USA
USOTC
Acarix AB (QB) (ACIXF)
Acarix AB (QB) (ACIXF) Historical

Acarix AB (QB) (ACIXF)

0.023

0.00

(0.00%)

Closed 28 April 6:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.006	-20.6896551724	0.029	0.029	0.023	55500	0.02387973	CS
4	-0.0044	-16.0583941606	0.0274	0.03	0.009	439729	0.01229109	CS
12	-0.002	-8	0.025	0.034	0.009	385430	0.02251896	CS
26	-0.013	-36.1111111111	0.036	0.0371	0.009	275912	0.02482767	CS
52	-0.0039	-14.4981412639	0.0269	0.07	0.009	237255	0.03033114	CS
156	-0.007	-23.3333333333	0.03	0.07	0.009	455518	0.02881071	CS
260	-0.007	-23.3333333333	0.03	0.07	0.009	455518	0.02881071	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745616480	0.023	0	0.00	0.023	0.023	0.023	43478
1745529960	0.023	0	0.00	0.023	0.023	0.023	0
1745443560	0.023	-0.00465	-16.82	0.0276	0.0276	0.023	90000
1745356800	0.02765	0	0.00	0.02765	0.02765	0.02765	0
1745270400	0.02765	0.00465	20.22	0.029	0.029	0.02765	21000
1744925340	0.023	0	0.00	0.023	0.023	0.023	0
1744838940	0.023	0	0.00	0.023	0.023	0.023	0
1744752540	0.023	0	0.00	0.023	0.023	0.023	0
1744666140	0.023	0.014	155.56	0.025	0.025	0.023	503000
1744406940	0.009	0	0.00	0.009	0.009	0.009	0
1744320540	0.009	0	0.00	0.009	0.009	0.009	0
1744234140	0.009	-0.0148	-62.18	0.02	0.02	0.009	2710000
1744147440	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1744061040	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1743801840	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1743715440	0.0238	-0.0036	-13.14	0.0238	0.0238	0.0238	190000
1743629040	0.0274	-0.0026	-8.67	0.0274	0.0274	0.0274	3000
1743542580	0.03	0	0.00	0.03	0.03	0.03	0
1743456180	0.03	0.0026	9.49	0.03	0.03	0.03	500
1743197340	0.0274	0.0054	24.55	0.0274	0.0274	0.0274	335
1743110940	0.022	0	0.00	0.022	0.022	0.022	0
1743024540	0.022	-0.006	-21.43	0.033	0.033	0.022	91232
1742938140	0.028	-0.0025	-8.20	0.034	0.034	0.0244	155950
1742851740	0.0305	0	0.00	0.0305	0.0305	0.0305	0
1742592540	0.0305	0.0025	8.93	0.033	0.033	0.0305	208824
1742505960	0.028	0	0.00	0.028	0.028	0.028	62500
1742419200	0.028	0	0.00	0.028	0.028	0.028	10294
1742333400	0.028	0	0.00	0.028	0.028	0.028	100000
1742246940	0.028	0	0.00	0.028	0.028	0.028	0
1741987740	0.028	0	0.00	0.028	0.028	0.028	0
1741901340	0.028	0	0.00	0.028	0.028	0.028	0
1741814940	0.028	0.003	12.00	0.0268	0.028	0.0268	2801547
1741728000	0.025	0	0.00	0.025	0.025	0.025	0
1741641600	0.025	0.003	13.64	0.025	0.025	0.025	1192000
1741386000	0.022	0.004	22.22	0.022	0.022	0.022	10000
1741299660	0.018	0	0.00	0.018	0.018	0.018	0
1741213260	0.018	0	0.00	0.018	0.018	0.018	0
1741126860	0.018	0	0.00	0.018	0.018	0.018	0
1741040460	0.018	0	0.00	0.018	0.018	0.018	0
1740781260	0.018	-0.0072	-28.57	0.018	0.018	0.018	10000
1740694800	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1740608400	0.0252	0.0007	2.86	0.026	0.026	0.025	540000
1740522480	0.0245	-0.0005	-2.00	0.026	0.027	0.0245	339350
1740435600	0.025	-0.003	-10.71	0.025	0.025	0.025	20000
1740176760	0.028	0	0.00	0.028	0.028	0.028	0
1740090360	0.028	0	0.00	0.028	0.028	0.028	0
1740003960	0.028	0.0004	1.45	0.028	0.028	0.028	28264
1739917740	0.0276	0.0061001	28.37	0.026	0.0276	0.026	135532
1739572020	0.0214999	-0.0055	-20.37	0.022	0.026	0.0214999	312181
1739485320	0.027	0.0025	10.20	0.027	0.027	0.027	2335257
1739399340	0.0245	0	0.00	0.0245	0.0245	0.0245	0
1739312940	0.0245	0	0.00	0.029	0.029	0.0245	103500
1739226360	0.0245	0	0.00	0.0245	0.0245	0.0245	0
1738967160	0.0245	-0.0035	-12.50	0.028	0.028	0.0245	100000
1738880400	0.028	0	0.00	0.028	0.028	0.028	10000
1738794000	0.028	0.003	12.00	0.028	0.028	0.028	20000
1738708080	0.025	0	0.00	0.0225	0.025	0.0225	110000
1738621740	0.025	0	0.00	0.025	0.025	0.025	110000
1738362000	0.025	-0.001	-3.85	0.025	0.025	0.025	9500
1738276080	0.026	-0.001	-3.70	0.027	0.027	0.026	66777
1738189740	0.027	0	0.00	0.027	0.027	0.027	20000
1738103280	0.027	0.0035	14.89	0.027	0.027	0.027	20000
1738016640	0.0235	0	0.00	0.0235	0.0235	0.0235	0

United Overseas Australia

Commonwealth Bank of Aus...

Constellation Technologies

Great Western Exploration

Southern Hemisphere Mining

Great Western Exploration

Naos Emerging Opportunit...

Clara Resources Australia

Desjardins RI Canada Net...

Desjardins RI Global Mul...

Brussels Domestic bond 1...

Eupraxia Pharmaceuticals

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