Granite 3s Fb Historical Data - 3SFE | 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
ETFs
UK
LSE
Granite 3s Fb (3SFE)
Granite 3s Fb (3SFE) Historical

Granite 3s Fb (3SFE)

1.2725

-0.083

(-6.12%)

Closed 15 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	1.2725	-0.08	-6.12	1.28	1.37	1.2535	9338
1741887000	1.3555	0.17	13.86	1.3555	1.3555	1.3555	111
1741800600	1.1904999	-0.1	-7.68	1.1904999	1.1904999	1.1904999	0
1741714200	1.2895	-0.08	-6.15	1.346	1.3855	1.2385	16878
1741627800	1.374	0.08	5.98	1.294	1.417	1.2815	11591
1741368600	1.2965	0.2	18.62	1.2589999	1.3015	1.2465	49849
1741282200	1.093	-0.04	-3.40	1.084	1.114	1.0615	47551
1741195800	1.1315	-0.11	-8.68	1.1315	1.1315	1.1315	0
1741109400	1.239	0.21	20.23	1.239	1.239	1.239	0
1741023000	1.0305	-0.06	-5.07	1.0305	1.0305	1.0305	0
1740763800	1.0855	0.06	6.01	1.0855	1.0855	1.0855	0
1740677400	1.024	0.04	3.59	1.024	1.024	1.024	0
1740591000	0.9885	-0.16	-13.93	1.047	1.091	0.953	8352
1740504600	1.1485	0.11	10.91	1.1485	1.1485	1.1485	0
1740418200	1.0355	0.1	10.39	0.962	1.0665	0.9395	34
1740159000	0.938	0.019	2.07	0.938	0.938	0.938	0
1740072600	0.919	0.012	1.32	0.919	0.919	0.919	599
1739986200	0.907	0.064	7.59	0.886	0.9295	0.8675	34461
1739899800	0.843	0.0685	8.84	0.79	0.8565	0.7815	10177
1739813400	0.7745	-0.0075	-0.96	0.7745	0.7745	0.7745	0
1739554200	0.782	-0.0495	-5.95	0.782	0.782	0.782	90
1739467800	0.8315	-0.0255	-2.98	0.8315	0.8315	0.8315	299
1739381400	0.857	-0.005	-0.58	0.857	0.857	0.857	0
1739295000	0.862	0.007	0.82	0.862	0.862	0.862	0
1739208600	0.855	-0.0175	-2.01	0.855	0.855	0.855	0
1738949400	0.8725	0.015	1.75	0.863	0.902	0.86	69665
1738863000	0.8575	-0.061	-6.64	0.8575	0.8575	0.8575	2
1738776600	0.9185	0.0135	1.49	0.894	0.938	0.851	1
1738690200	0.905	-0.0345	-3.67	0.905	0.905	0.905	0
1738603800	0.9395	0.0195	2.12	0.9395	0.9395	0.9395	0
1738344600	0.92	-0.048	-4.96	0.92	0.92	0.92	0
1738258200	0.968	-0.0775	-7.41	0.942	1.041	0.937	56
1738171800	1.0455	0.01	0.92	1.0129999	1.161	1.0115	2103
1738085400	1.036	-0.07	-6.07	1.036	1.036	1.036	0
1737999000	1.103	-0.07	-6.25	1.103	1.103	1.103	0
1737739800	1.1765	-0.11	-8.41	1.1765	1.1765	1.1765	17
1737653400	1.2845	0.02	1.62	1.291	1.3745	1.276	819
1737567000	1.264	-0.12	-8.90	1.264	1.264	1.264	76
1737480600	1.3875	0.05	3.39	1.3875	1.3875	1.3875	19
1737394200	1.342	-0.04	-2.79	1.342	1.342	1.342	0
1737135000	1.3805	-0.01	-0.79	1.3805	1.3805	1.3805	97
1737048600	1.3915	0.02	1.46	1.3915	1.3915	1.3915	19
1736962200	1.3715	-0.18	-11.34	1.415	1.4585	1.356	15043
1736875800	1.547	0.06	3.97	1.547	1.547	1.547	0
1736789400	1.488	0.08	5.76	1.488	1.488	1.488	3
1736530200	1.407	-0.03	-2.02	1.407	1.407	1.407	0
1736443800	1.436	0	0.14	1.436	1.436	1.436	0
1736357400	1.434	0.08	6.10	1.434	1.434	1.434	139
1736271000	1.3515	0.01	0.63	1.3515	1.3515	1.3515	0
1736184600	1.343	-0.19	-12.59	1.343	1.343	1.343	0
1735925400	1.5365	-0.01	-0.49	1.5365	1.5365	1.5365	1
1735839000	1.544	-0.04	-2.43	1.544	1.544	1.544	0
1735666200	1.5825	0	0.00	1.5825	1.5825	1.5825	0
1735579800	1.5825	0.04	2.29	1.5825	1.5825	1.5825	0
1735320600	1.547	-0	-0.23	1.547	1.547	1.547	0
1735061400	1.5505	0	0.00	1.5505	1.5505	1.5505	0
1734975000	1.5505	0.02	1.64	1.5505	1.5505	1.5505	0
1734715800	1.5255	0.06	4.24	1.5255	1.5255	1.5255	0
1734629400	1.4635	0.09	6.82	1.4635	1.4635	1.4635	74
1734543000	1.37	0.02	1.78	1.37	1.37	1.37	0
1734456600	1.346	-0.02	-1.28	1.346	1.346	1.346	0
1734370200	1.3635	-0.02	-1.45	1.3635	1.3635	1.3635	0

Granite 3l Nflx

RSE Archive (GM)

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