Vanftsenortham Historical Data - VNRG | 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
Vanftsenortham (VNRG)
Vanftsenortham (VNRG) Historical

Vanftsenortham (VNRG)

106.32

0.54

(0.51%)

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	106.32	0.54	0.51	106.28	106.88	105.9	3442
1719505800	105.78	0.09	0.09	105.78	106.84	104.34	8650
1719419400	105.69	0.43	0.41	105.52	105.79	105.21	15049
1719333000	105.26	-0.2	-0.19	105.04	105.34	104.74	1741
1719246600	105.46	-0.12	-0.11	105.54	105.8	104.92	5624
1718987400	105.58	-0.18	-0.17	105.64	105.82	105.11	7172
1718901000	105.76	0.56	0.53	105.68	106.1	105.47	8725
1718814600	105.2	-0.05	-0.05	105.14	105.48	105.11	4412
1718728200	105.25	0.65	0.62	105.24	105.44	104.84	3943
1718641800	104.6	0.28	0.27	104.7	104.82	104.3	2974
1718382600	104.32	0.66	0.64	104.08	105.58	103.58	2053
1718296200	103.66	0.18	0.17	103.8	105.54	103.4	1627
1718209800	103.48	0.64	0.62	103.1	104.72	102.56	1209
1718123400	102.84	0.1	0.10	102.96	103.03	102.31	1343
1718037000	102.74	-0.18	-0.17	103	103	102.41	7077
1717777800	102.92	0.58	0.57	102.3	103.97	100.715	1754
1717691400	102.34	0.35	0.34	102.3	103.78	101.035	8034
1717605000	101.99	1.33	1.32	101.36	102.95	100.32	598
1717518600	100.66	-0.12	-0.12	100.72	102.41	100.49	2898
1717432200	100.78	0.58	0.58	101.84	102.01	100.74	2095
1717173000	100.2	-0.6	-0.60	100.78	101.06	99.99	1788
1717086600	100.8	-0.67	-0.66	100.94	102.22	100.65	1702
1717000200	101.47	-0.16	-0.16	101.36	101.65	100.93	5063
1716913800	101.63	-0.35	-0.34	101.88	102.09	101.24	4350
1716568200	101.98	-0.4	-0.39	101.62	102.03	101.4	774
1716481800	102.38	-0.02	-0.02	102.66	103.77	101.07	2052
1716395400	102.4	0.04	0.04	102.36	102.51	102.14	2056
1716309000	102.36	-0.34	-0.33	102.36	102.42	102.05	1790
1716222600	102.7	0.52	0.51	102.52	102.7	102.29	2324
1715963400	102.18	-0.65	-0.63	102.18	102.18	102.18	1255
1715877000	102.83	0.55	0.54	102.58	102.98	102.47	671
1715790600	102.28	0.46	0.45	101.98	102.36	101.42	9813
1715704200	101.82	-0.04	-0.04	101.84	102.03	101.28	2345
1715617800	101.86	-0.26	-0.25	102.18	102.27	101.79	3011
1715358600	102.12	0.21	0.21	102.1	102.49	101.98	2299
1715272200	101.91	0.34	0.33	101.56	101.95	101.45	1483
1715185800	101.57	0.14	0.14	101.82	101.94	101.28	2475
1715099400	101.43	1.62	1.62	101.5	101.5	101.09	4564
1714753800	99.815	1.07	1.08	99.13	100.18	98.885	1124
1714667400	98.75	0.25	0.25	98.99	99.26	98.38	1816
1714581000	98.505	-1.05	-1.05	98.8	98.895	98.145	1034
1714494600	99.55	-0.16	-0.16	99.79	100.09	99.325	7986
1714408200	99.71	-0.52	-0.52	100.02	100.37	99.635	9895
1714149000	100.23	1.98	2.02	99.68	100.47	97.905	1449
1714062600	98.25	-1.5	-1.50	98.81	98.9	97.965	3108
1713976200	99.745	-0.01	-0.01	100.18	100.33	99.585	4900
1713889800	99.75	0.9	0.91	99.45	99.905	98.975	4368
1713803400	98.85	0.32	0.32	98.81	99.715	98.595	4447
1713544200	98.53	-0.58	-0.58	98.21	98.715	97.985	2994
1713457800	99.105	0.09	0.09	99.04	99.42	97.075	3236
1713371400	99.015	-0.51	-0.51	99.11	99.9	99.005	4086
1713285000	99.52	-1.25	-1.24	99.5	99.8	99.1	1726
1713198600	100.77	-0.56	-0.55	101.36	101.65	100.69	3635
1712939400	101.33	0.53	0.53	101.72	101.93	101.08	3509
1712853000	100.8	0.1	0.10	100.88	101.04	97.89	7885
1712766600	100.7	0.58	0.58	100.8	100.93	99.57	4134
1712680200	100.12	-0.84	-0.83	101.14	101.14	99.69	5347
1712593800	100.96	0.09	0.09	100.84	101.35	100.63	7179
1712334600	100.87	-0.53	-0.52	100.14	100.99	99.435	4908
1712248200	101.4	0.1	0.10	100.96	101.75	100.96	4396
1712161800	101.3	0.15	0.15	101.18	101.56	100.87	23736
1712075400	101.15	-0.54	-0.53	102.2	102.34	100.01	6422

Region de Bruxelles Capi...

Vontobel Financial Produ...

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