FinData: Historical Data for OBB, ADVZF

Monday, 06 May 2024

Advance Sct Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.2900	0.2900	0.2708	0.2775	63,700
13/10/22	0.2966	0.2966	0.2966	0.2966	5,000
11/10/22	0.3449	0.3449	0.3449	0.3449	1,500
10/10/22	0.3500	0.3500	0.3500	0.3500	800
06/10/22	0.3200	0.3539	0.3200	0.3510	40,000
05/10/22	0.3023	0.3024	0.2883	0.2883	69,700
04/10/22	0.3127	0.3133	0.2900	0.2900	292,500
03/10/22	0.2977	0.3000	0.2900	0.3000	65,000
30/09/22	0.2700	0.2733	0.2700	0.2700	11,000
29/09/22	0.2693	0.2765	0.2693	0.2700	12,000
28/09/22	0.2700	0.2800	0.2693	0.2710	139,000
26/09/22	0.2800	0.2886	0.2800	0.2827	10,300
23/09/22	0.2950	0.2960	0.2737	0.2765	51,500
22/09/22	0.3100	0.3100	0.3003	0.3004	27,000
21/09/22	0.3093	0.3101	0.3093	0.3101	6,500
20/09/22	0.3095	0.3113	0.3025	0.3113	9,000
19/09/22	0.3191	0.3200	0.3191	0.3200	11,000
16/09/22	0.3274	0.3274	0.3274	0.3274	12,000
15/09/22	0.3320	0.3382	0.3320	0.3320	80,000
13/09/22	0.3200	0.3300	0.3072	0.3200	120,400
12/09/22	0.3184	0.3184	0.3184	0.3184	1,500
08/09/22	0.3230	0.3230	0.3230	0.3230	18,500
07/09/22	0.3030	0.3030	0.3030	0.3030	10,900
02/09/22	0.3100	0.3100	0.3100	0.3100	6,000
01/09/22	0.3410	0.3410	0.3077	0.3077	87,900
31/08/22	0.3450	0.3480	0.3410	0.3410	42,800
30/08/22	0.3600	0.3600	0.3480	0.3480	41,900
29/08/22	0.3480	0.3480	0.3480	0.3480	6,500
26/08/22	0.3605	0.3605	0.3605	0.3605	300
25/08/22	0.3711	0.3873	0.3700	0.3800	29,800
24/08/22	0.3652	0.3705	0.3652	0.3652	7,000
22/08/22	0.3650	0.3650	0.3572	0.3572	10,100
19/08/22	0.3590	0.3608	0.3480	0.3608	76,500
18/08/22	0.3480	0.3480	0.3480	0.3480	7,000
17/08/22	0.3390	0.3500	0.3390	0.3500	35,000
16/08/22	0.3500	0.3529	0.3325	0.3325	53,500
15/08/22	0.3500	0.3514	0.3400	0.3503	74,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.