Granite 3s Tsla Historical Data - 3STP | 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.

Get Started

Home
Investing
ETFs
UK
LSE
Granite 3s Tsla (3STP)
Granite 3s Tsla (3STP) Historical

Granite 3s Tsla (3STP)

22.75

0.00

(0.00%)

Closed 15 February 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
1739554200	22.75	0	0.00	21.4	23.5	20.5	211264
1739467800	22.75	-3.95	-14.79	25.6	25.9	21.35	500581
1739381400	26.7	-0.5	-1.84	28.9	31.1	25.5	1428184
1739295000	27.2	4.65	20.62	25	27.4	24.4	683997
1739208600	22.55	1.4	6.62	22.55	22.55	22.55	317586
1738949400	21.15	-0.45	-2.08	20.7	21.8	20.4	474212
1738863000	21.6	2.6	13.68	21.3	22.1	21.1	433383
1738776600	19	0	0.00	18.1	19.3	17.75	109515
1738690200	19	0.05	0.26	19	19	19	95987
1738603800	18.95	3.8	25.08	18.95	18.95	18.95	584389
1738344600	15.15	-2.3	-13.18	16.9	18.3	14.8	114239
1738258200	17.45	-1.15	-6.18	16.9	19.25	15	258126
1738171800	18.6	-0.1	-0.53	17.5	18.6	17.3	183738
1738085400	18.7	1.45	8.41	18.7	18.7	18.7	247268
1737999000	17.25	1.75	11.29	17.8	19.6	16.35	699116
1737739800	15.5	-0.25	-1.59	15.5	15.5	15.5	28847
1737653400	15.75	0.95	6.42	15.9	16.1	14.85	161138
1737567000	14.8	-0.75	-4.82	15.3	15.45	14.25	34923
1737480600	15.55	2.2	16.48	13.7	16.5	13.55	225193
1737394200	13.35	-0.35	-2.55	13.5	13.5	13.1	26331
1737135000	13.7	-2.1	-13.29	14.7	15.05	13.65	127858
1737048600	15.8	-0.3	-1.86	14.7	16.05	14.4	389869
1736962200	16.1	-1.5	-8.52	19	19.3	15.75	761737
1736875800	17.6	-2.85	-13.94	16.3	18.05	16.149999	453081
1736789400	20.45	0.05	0.25	20.5	21.7	19.5	62571
1736530200	20.4	0.75	3.82	19.2	20.95	18.7	69322
1736443800	19.65	0.35	1.81	19.65	19.65	19.65	1873
1736357400	19.3	0.85	4.61	18.9	20.35	18.05	144697
1736271000	18.45	1.55	9.17	16.9	19.45	16.5	341066
1736184600	16.9	-2.85	-14.43	16.8	17.3	15	348548
1735925400	19.75	-2.55	-11.43	21.7	22.95	19.35	631410
1735839000	22.3	5.65	33.93	18.5	23.55	17.8	1628335
1735666200	16.649999	-0.25	-1.48	18.1	18.2	16.1	98845
1735579800	16.9	1.9	12.67	16.7	17.45	16.25	202486
1735320600	15	-1.55	-9.37	13.8	16.2	13.8	1346454
1735061400	16.55	0	0.00	16.55	16.55	16.55	34020
1734975000	16.55	0.95	6.09	16.6	18.6	16.25	73562
1734715800	15.6	-0.15	-0.95	18.6	19.1	15.3	440168
1734629400	15.75	3.25	26.00	14.1	16.5	13.95	352717
1734543000	12.5	-0.8	-6.02	13.4	14.85	12.45	404526
1734456600	13.3	-1.35	-9.22	13.4	14	12.2	662228
1734370200	14.65	-4.35	-22.89	16.9	18.25	14.55	1266923
1734111000	19	-0.1	-0.52	19.6	21.75	18.1	1357082
1734024600	19.1	-1.85	-8.83	18.6	20	18.45	1482068
1733938200	20.95	-1.6	-7.10	22.2	22.65	20.7	258527
1733851800	22.55	-3.85	-14.58	24.6	25.15	21.7	364187
1733765400	26.4	-1.85	-6.55	23.8	27.25	22.3	864949
1733506200	28.25	-1.25	-4.24	29.5	30.05	27.6	324793
1733419800	29.5	-5.3	-15.23	33.299999	33.95	28.45	598997
1733333400	34.8	-0.3	-0.85	34.8	34.8	34.8	5121
1733247000	35.1	-0.05	-0.14	34.6	36.15	34.05	65916
1733160600	35.15	-4.4	-11.13	36	36.2	33.1	29360
1732901400	39.55	-2.45	-5.83	40.8	42.2	38.55	136009
1732815000	42	-0.55	-1.29	42	42	42	2399
1732728600	42.55	3.4	8.68	41	44.25	41	294127
1732642200	39.15	3.45	9.66	40	41.6	37.55	292425
1732555800	35.7	0.15	0.42	33.299999	37.5	32.9	1098593
1732296600	35.55	-4.2	-10.57	40.6	41.45	34.65	80163
1732210200	39.75	-2.15	-5.13	40.7	41.95	37.6	49002
1732123800	41.9	3.35	8.69	38.7	42.15	38	64877
1732037400	38.55	-1.15	-2.90	42.7	43	37.65	125781
1731951000	39.7	-8.4	-17.46	39.6	42.4	36.2	154750
1731691800	48.1	-1.8	-3.61	55.4	56.15	47.95	370203

Granite 3s Tsla

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