Idex Corporation Historical Data - I1EX34 | 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
Brazil
BOV
Idex Corporation (I1EX34)
Idex Corporation (I1EX34) Historical

Idex Corporation (I1EX34)

54.40

0.03

(0.06%)

Closed 12 March 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-0.2566923359	54.54	54.54	54.08	13	54.39960784	DR
4	-1.57	-2.80507414686	55.97	56.68	54.08	80	56.35360972	DR
12	-13.35	-19.704797048	67.75	67.93	54.08	80	57.80446009	DR
26	-11.54	-17.5007582651	65.94	70.28	54.08	97	61.3814977	DR
52	-4.6	-7.79661016949	59	70.28	53.8	85	61.30494285	DR
156	9.7	21.7002237136	44.7	70.28	44.7	82	59.55969891	DR
260	1.85	3.5204567079	52.55	70.28	44.7	130	58.78151731	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741728600	54.4	0.03	0.06	54.4	54.4	54.4	14
1741642140	54.37	0.17	0.31	54.37	54.37	54.37	20
1741382940	54.2	0.12	0.22	54.2	54.2	54.2	7
1741296540	54.08	-0.46	-0.84	54.08	54.08	54.08	3
1741210140	54.54	-2.04	-3.61	54.54	54.54	54.54	21
1740778200	56.58	-0.06	-0.11	56.64	56.64	56.58	13
1740691740	56.64	0.16	0.28	56.64	56.64	56.64	14
1740605400	56.48	0.5	0.89	56.4	56.48	56.3	1031
1740519000	55.98	-0.18	-0.32	55.98	55.98	55.98	4
1740432540	56.16	1.74	3.20	56.16	56.16	56.16	2
1740173400	54.42	-1.32	-2.37	54.42	54.42	54.42	8
1740087000	55.74	-0.6	-1.06	55.74	55.74	55.74	27
1740000540	56.34	0.36	0.64	56.34	56.34	56.34	1
1739914140	55.98	-0.7	-1.24	55.98	55.98	55.98	4
1739827800	56.68	0	0.00	56.68	56.68	56.68	0
1739568600	56.68	0.71	1.27	56.68	56.68	56.68	18
1739482140	55.97	-0.97	-1.70	55.97	55.97	55.97	21
1739395740	56.94	0	0.00	56.94	56.94	56.94	0
1739309340	56.94	0	0.00	56.94	56.94	56.94	0
1739222940	56.94	0.46	0.81	56.94	56.94	56.94	43
1738963800	56.48	-0.58	-1.02	56.46	56.48	56.46	888
1738877340	57.06	0	0.00	57.55	57.55	57.06	878
1738790940	57.06	-6.1	-9.66	57.39	57.39	57.06	312
1738704600	63.16	-1.31	-2.03	63.16	63.16	63.16	14
1738618200	64.47	-0.75	-1.15	64.47	64.47	64.47	6
1738358940	65.22	-0.35	-0.53	65.22	65.22	65.22	8
1738272540	65.569999	0.61	0.94	65.569999	65.569999	65.569999	10
1738186200	64.959999	0.65	1.01	64.959999	64.959999	64.959999	9
1738099740	64.31	-1.25	-1.91	64.31	64.31	64.31	12
1738013340	65.56	1.13	1.75	65.56	65.56	65.56	17
1737754200	64.43	-0.95	-1.45	64.43	64.43	64.43	4
1737667740	65.379999	-0.1	-0.15	65.379999	65.379999	65.379999	1
1737581400	65.48	-0.8	-1.21	65.48	65.48	65.48	39
1737495000	66.28	0.24	0.36	66.28	66.28	66.28	32
1737408600	66.04	0	0.00	66.04	66.04	66.04	0
1737149400	66.04	0.54	0.82	66.04	66.04	66.04	14
1737062940	65.5	0.05	0.08	65.5	65.5	65.5	10
1736976540	65.45	0.91	1.41	65.45	65.45	65.45	4
1736890140	64.54	0.58	0.91	64.54	64.54	64.54	38
1736803740	63.96	0.72	1.14	63.96	63.96	63.96	10
1736544540	63.24	-0.16	-0.25	63.24	63.24	63.24	11
1736458140	63.4	0	0.00	63.4	63.4	63.4	0
1736371740	63.4	-0.5	-0.78	63.4	63.4	63.4	4
1736285400	63.9	0.46	0.73	63.9	63.9	63.9	2
1736198940	63.44	-0.43	-0.67	63.44	63.44	63.44	18
1735939740	63.87	0.61	0.96	63.87	63.87	63.87	1
1735853400	63.26	-1.34	-2.07	63.26	63.26	63.26	4
1735594200	64.599999	-0.99	-1.51	64.599999	64.599999	64.599999	34
1735334940	65.59	-0.21	-0.32	65.59	65.59	65.59	17
1735248540	65.8	0.76	1.17	65.8	65.8	65.8	53
1734989340	65.04	0.84	1.31	65.04	65.04	65.04	31
1734730200	64.2	-0.14	-0.22	64.2	64.2	64.2	23
1734643800	64.34	-3.59	-5.28	64.34	64.34	64.34	71
1734557400	67.93	0.18	0.27	67.93	67.93	67.93	37
1734470940	67.75	-0.57	-0.83	67.75	67.75	67.75	24
1734384540	68.32	0.7	1.04	68.32	68.32	68.32	184
1734125340	67.62	-0.56	-0.82	67.62	67.62	67.62	21
1734039000	68.18	-1.82	-2.60	68.18	68.18	68.18	51

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