Uscurve Steeph Historical Data - STPH | 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
Uscurve Steeph (STPH)
Uscurve Steeph (STPH) Historical

Uscurve Steeph (STPH)

9.9745

0.0365

(0.37%)

Closed 29 June 1:30AM

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
1719592200	9.9745	0.04	0.37	9.951	9.9745	9.951	614
1719505800	9.938	0.01	0.11	9.932	9.938	9.929	363
1719419400	9.9275	0.02	0.17	9.908	9.9275	9.908	444
1719333000	9.911	-0	-0.02	9.908	9.911	9.903	4382
1719246600	9.913	-0.01	-0.09	9.921	9.922	9.912	3246
1718987400	9.922	0.01	0.09	9.922	9.922	9.917	649
1718901000	9.913	-0	-0.03	9.911	9.935	9.91	6195
1718814600	9.916	-0	-0.03	9.916	9.916	9.916	0
1718728200	9.919	-0.01	-0.06	9.913	9.922	9.913	314
1718641800	9.925	0.01	0.08	9.922	9.925	9.917	766
1718382600	9.9175	-0.04	-0.36	9.91	9.935	9.91	1054
1718296200	9.953	-0.01	-0.06	9.944	9.953	9.944	4934
1718209800	9.959	0	0.03	9.939	9.959	9.939	3355
1718123400	9.9565	0	0.04	9.964	9.964	9.9565	3108
1718037000	9.953	0.02	0.24	9.94	9.953	9.94	893
1717777800	9.929	-0.01	-0.12	9.933	9.933	9.929	1516
1717691400	9.941	0.02	0.22	9.923	9.941	9.923	4013
1717605000	9.919	-0.01	-0.12	9.919	9.919	9.919	0
1717518600	9.9309999	-0	-0.04	9.926	9.937	9.926	3112
1717432200	9.935	-0.02	-0.22	9.952	9.952	9.935	4003
1717173000	9.957	-0.01	-0.08	9.953	9.959	9.953	986
1717086600	9.9644999	-0.01	-0.06	9.965	9.965	9.9629999	4175
1717000200	9.97	0.04	0.37	9.967	9.97	9.967	2386
1716913800	9.9335	0.02	0.23	9.9335	9.9335	9.9335	0
1716568200	9.911	-0.01	-0.11	9.93	9.93	9.911	2507
1716481800	9.922	-0.01	-0.13	9.941	9.941	9.922	5232
1716395400	9.9345	-0.01	-0.12	9.941	9.941	9.93	1379
1716309000	9.946	-0.02	-0.18	9.955	9.955	9.946	3360
1716222600	9.9635	0.01	0.08	9.958	9.9635	9.957	8748
1715963400	9.956	0.01	0.12	9.953	9.956	9.953	19859
1715877000	9.9445	-0.03	-0.29	9.958	9.958	9.938	12429
1715790600	9.973	-0.01	-0.10	9.969	9.99	9.969	10656
1715704200	9.983	0	0.00	9.988	9.993	9.978	1652
1715617800	9.983	-0	-0.03	9.988	9.989	9.976	6204
1715358600	9.986	-0.01	-0.07	9.9789999	9.986	9.9789999	2134
1715272200	9.993	0.01	0.07	9.994	9.999	9.99	2883
1715185800	9.9865	0.02	0.24	9.978	9.9865	9.978	3797
1715099400	9.9625	-0.06	-0.59	9.9625	9.9625	9.9625	12
1714753800	10.022	0.02	0.16	10.01	10.022	10.008	7757
1714667400	10.006	0.04	0.40	10.016	10.018	10.004	2672
1714581000	9.966	-0.01	-0.11	9.9469999	9.966	9.944	39183
1714494600	9.9765	0	0.02	9.972	9.9765	9.97	10248
1714408200	9.975	-0.03	-0.27	9.975	9.988	9.973	5475
1714149000	10.002	-0.01	-0.12	10.006	10.006	10.002	1049
1714062600	10.014	-0.01	-0.09	10.022	10.022	10.004	1374
1713976200	10.023	0.03	0.27	10.022	10.023	10.022	3460
1713889800	9.996	-0	-0.03	9.981	10	9.975	6575
1713803400	9.9985	0.02	0.24	9.996	9.9985	9.993	3727
1713544200	9.975	-0	-0.04	9.966	9.976	9.965	8091
1713457800	9.9789999	-0.02	-0.23	9.9789999	9.9789999	9.9789999	4433
1713371400	10.0025	-0.01	-0.09	10.016	10.016	10.0025	5457
1713285000	10.012	0.01	0.13	10.012	10.024	10.012	7137
1713198600	9.999	0.04	0.44	9.958	9.999	9.958	13782
1712939400	9.9555	0	0.02	9.942	9.9555	9.941	6042
1712853000	9.954	0.03	0.32	9.96	9.96	9.946	6612
1712766600	9.9225	-0.04	-0.41	9.904	9.923	9.904	10281
1712680200	9.9635	-0.02	-0.15	9.961	9.971	9.959	2834
1712593800	9.9785	-0	-0.02	9.965	9.9785	9.965	8369
1712334600	9.98	-0.01	-0.05	9.99	9.997	9.974	7417
1712248200	9.985	-0.01	-0.07	9.976	9.985	9.976	4722
1712161800	9.992	0.01	0.07	9.986	9.9949999	9.985	3659
1712075400	9.985	0.06	0.58	9.985	9.985	9.985	13745

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