Datametrex Ai Ltd (PK) Historical Data - DTMXF | 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
USA
USOTC
Datametrex Ai Ltd (PK) (DTMXF)
Datametrex Ai Ltd (PK) (DTMXF) Historical

Datametrex Ai Ltd (PK) (DTMXF)

0.00516

0.00

( 0.00% )

Updated: 01:57:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00076	17.2727272727	0.0044	0.0077	0.00345	535661	0.00481448	CS
4	-0.00154	-22.9850746269	0.0067	0.0077	0.003	283140	0.00484587	CS
12	-0.00394	-43.2967032967	0.0091	0.0138	0.003	133406	0.00521315	CS
26	-0.0086	-62.5	0.01376	0.0182	0.003	93870	0.00627636	CS
52	-0.01194	-69.8245614035	0.0171	0.03145	0.003	92741	0.01190847	CS
156	-0.14274	-96.5111561866	0.1479	0.22834	0.003	62957	0.05600941	CS
260	-0.00422	-44.9893390192	0.00938	0.55	0.001	74287	0.09581853	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732314000	0.00516	-0.00174	-25.22	0.0069	0.0069	0.00516	19274
1732227900	0.0069	0.001634	31.03	0.00452	0.0069	0.00452	23550
1732141740	0.005266	0.0004661	9.71	0.0055	0.0077	0.0046	566480
1732054800	0.0047999	0.0002999	6.66	0.00345	0.0047999	0.00345	1130330
1731968640	0.0045	0.00075	20.00	0.0044	0.0045	0.00375	938670
1731709260	0.00375	-0.0017	-31.19	0.00375	0.00375	0.00375	3500
1731622800	0.00545	0.00165	43.42	0.0031	0.00545	0.0031	751484
1731536760	0.0038	0.00035	10.14	0.0038	0.004	0.0035	300000
1731450480	0.00345	0.00035	11.29	0.003	0.0044	0.003	150200
1731363600	0.0031	-0.0027	-46.55	0.0031	0.0031	0.0031	167200
1731104400	0.0057999	-0.0002	-3.33	0.0067	0.007	0.0057999	280000
1731018540	0.006	0.0008	15.38	0.006	0.0067	0.00558	120916
1730931600	0.0052	0.00045	9.47	0.005	0.0069	0.005	21554
1730842020	0.00475	0	0.00	0.00475	0.00475	0.00475	0
1730755620	0.00475	0	0.00	0.00475	0.00475	0.00475	0
1730496420	0.00475	-0.00015	-3.06	0.0052	0.0052	0.00475	28000
1730410080	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1730323680	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1730237280	0.0049	-0.0018	-26.87	0.00558	0.00558	0.0049	9075
1730150880	0.0067	0.0014	26.42	0.0067	0.0067	0.0067	20000
1729891500	0.0053	-5.0E-5	-0.93	0.0072	0.0072	0.0053	86051
1729805160	0.00535	-0.00015	-2.73	0.00535	0.00535	0.00535	1800
1729718700	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1729632300	0.0055	-0.0008	-12.70	0.0055	0.0055	0.0055	10000
1729545600	0.0063	-0.0006	-8.70	0.00745	0.00745	0.00625	4850
1729286400	0.0069	0.0014	25.45	0.00586	0.00725	0.0055	70030
1729200000	0.0055	-0.0002	-3.51	0.0066	0.0066	0.0052	35978
1729113960	0.0057	0.00045	8.57	0.0039	0.0057	0.0039	8500
1729027680	0.00525	-0.00155	-22.79	0.00525	0.00525	0.00525	15000
1728941220	0.0068	0.0001	1.49	0.0068	0.0068	0.0068	17352
1728681900	0.0067	0.0036	116.13	0.004	0.0067	0.0039	363000
1728595560	0.0031	-0.0009	-22.50	0.0031	0.0031	0.0031	40000
1728508800	0.004	-0.001	-20.00	0.0042	0.0042	0.004	273875
1728422580	0.005	0.0008	19.05	0.0073	0.0073	0.005	121100
1728336000	0.0042	0	0.00	0.00825	0.0107	0.0042	184653
1728077220	0.0042	-0.0009	-17.65	0.0059	0.0059	0.0042	309949
1727990760	0.0051	-0.001365	-21.11	0.0051	0.0051	0.0051	20000
1727904000	0.006465	0.000265	4.27	0.006465	0.006465	0.006465	10000
1727818140	0.0062	0.0001	1.64	0.0062	0.0062	0.0062	1000
1727731380	0.0061	0.0019	45.24	0.0075	0.0075	0.0061	19200
1727472000	0.0042	-0.00395	-48.47	0.0042	0.0072	0.0042	1603
1727386200	0.0081499	0.0039499	94.05	0.00647	0.0081499	0.00647	1250
1727299200	0.0042	-0.00475	-53.07	0.0042	0.0042	0.0042	951
1727212800	0.00895	0.00365	68.87	0.0059	0.00895	0.0059	8250
1727126940	0.0053	-0.0027	-33.75	0.008	0.008	0.0053	37300
1726867620	0.008	0	0.00	0.008	0.008	0.008	0
1726781220	0.008	0.0002	2.56	0.008	0.008	0.008	49000
1726694460	0.0078	0.0002	2.63	0.0078	0.0078	0.0078	5000
1726608240	0.0076	-0.0011	-12.64	0.0087	0.0087	0.0076	50000
1726521720	0.0087	-0.0011	-11.22	0.01	0.01	0.0087	127000
1726262940	0.0098	0.00071	7.81	0.0138	0.0138	0.0098	162453
1726176540	0.00909	-0.00101	-10.00	0.00958	0.00958	0.0087	18000
1726090140	0.0101	0.00134	15.30	0.0099	0.0101	0.0099	13000
1726003500	0.00876	0.000655	8.08	0.00912	0.00912	0.00876	20000
1725917220	0.008105	0	0.00	0.008105	0.008105	0.008105	0
1725658020	0.008105	-0.000995	-10.93	0.0091	0.0104499	0.008105	42909
1725571680	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1725485280	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1725398880	0.0091	5.0E-5	0.55	0.0091	0.0091	0.0091	11000
1725053340	0.00905	3.0E-5	0.33	0.00905	0.00905	0.00905	100
1724966400	0.00902	0.00492	120.00	0.0139	0.0139	0.00902	30250
1724880360	0.0041	-0.0037	-47.44	0.00605	0.00605	0.0041	100016
1724794080	0.0078	0.0022	39.29	0.0078	0.0078	0.0078	26000
1724707740	0.0056	-0.0022	-28.21	0.007237	0.007237	0.0056	57802

Datametrex Ai (PK)

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