East 33 Limited Historical Data - E33 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
East 33 Limited (E33)
East 33 Limited (E33) Historical

East 33 Limited (E33)

0.014

-0.001

( -6.67% )

Updated: 20:43:33

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-17.6470588235	0.017	0.017	0.014	682634	0.01407202	DE
4	-0.003	-17.6470588235	0.017	0.018	0.014	275709	0.01430807	DE
12	-0.003	-17.6470588235	0.017	0.023	0.014	214266	0.01774823	DE
26	-0.011	-44	0.025	0.027	0.014	200417	0.01979941	DE
52	-0.013	-48.1481481481	0.027	0.036	0.014	250500	0.02290805	DE
156	-0.216	-93.9130434783	0.23	0.235	0.014	490220	0.05045933	DE
260	-0.216	-93.9130434783	0.23	0.235	0.014	490220	0.05045933	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.015	0.001	7.14	0.014	0.015	0.013	488292
1713334500	0.014	-0.003	-17.65	0.017	0.017	0.014	1998740
1713248100	0.017	0	0.00	0.017	0.017	0.017	0
1713161700	0.017	0	0.00	0.017	0.017	0.017	3500
1712902500	0.017	-0.001	-5.56	0.017	0.017	0.017	45663
1712812500	0.018	0	0.00	0.018	0.018	0.018	0
1712726100	0.018	0	0.00	0.018	0.018	0.018	0
1712639700	0.018	0	0.00	0.018	0.018	0.018	0
1712553300	0.018	0	0.00	0.018	0.018	0.018	0
1712294100	0.018	0	0.00	0.018	0.018	0.018	50000
1712207700	0.018	0	0.00	0.018	0.018	0.018	0
1712121300	0.018	0	0.00	0.018	0.018	0.018	0
1712034900	0.018	0.001	5.88	0.018	0.018	0.018	8719
1711602900	0.017	0	0.00	0.017	0.017	0.017	0
1711516500	0.017	0	0.00	0.017	0.017	0.017	42459
1711430100	0.017	0	0.00	0.017	0.017	0.017	1
1711343700	0.017	0	0.00	0.017	0.017	0.017	0
1711084500	0.017	0	0.00	0.017	0.017	0.017	0
1710998100	0.017	0	0.00	0.017	0.017	0.017	56587
1710911700	0.017	0	0.00	0.017	0.017	0.017	0
1710825300	0.017	0	0.00	0.017	0.017	0.017	0
1710738900	0.017	-0.002	-10.53	0.017	0.017	0.017	56323
1710479700	0.019	0	0.00	0.019	0.019	0.019	100000
1710393300	0.019	0	0.00	0.019	0.019	0.019	0
1710306900	0.019	0.001	5.56	0.018	0.019	0.017	89472
1710220500	0.018	0	0.00	0.017	0.018	0.017	105944
1710134100	0.018	0	0.00	0.018	0.018	0.018	55555
1709874900	0.018	-0.001	-5.26	0.018	0.018	0.017	387516
1709788500	0.019	0	0.00	0.019	0.019	0.019	1162822
1709702100	0.019	0	0.00	0.019	0.019	0.019	51550
1709615700	0.019	0	0.00	0.019	0.019	0.018	161314
1709529300	0.019	0.001	5.56	0.019	0.019	0.019	60552
1709270100	0.018	-0.001	-5.26	0.019	0.019	0.018	80000
1709183700	0.019	0	0.00	0.019	0.019	0.019	0
1709097300	0.019	-0.001	-5.00	0.019	0.019	0.019	49603
1709010900	0.02	0	0.00	0.02	0.02	0.02	0
1708924500	0.02	0	0.00	0.02	0.02	0.02	0
1708665300	0.02	0.002	11.11	0.021	0.021	0.02	35471
1708578900	0.018	-0.005	-21.74	0.019	0.021	0.018	289600
1708492500	0.023	0	0.00	0.023	0.023	0.023	0
1708406100	0.023	0	0.00	0.023	0.023	0.023	0
1708319700	0.023	0	0.00	0.023	0.023	0.023	0
1708060500	0.023	0	0.00	0.023	0.023	0.023	45000
1707974100	0.023	0.003	15.00	0.023	0.023	0.023	680354
1707887700	0.02	0	0.00	0.02	0.02	0.02	0
1707801300	0.02	-0.001	-4.76	0.02	0.02	0.02	31560
1707714900	0.021	0.002	10.53	0.019	0.021	0.019	181645
1707455700	0.019	-0.001	-5.00	0.021	0.021	0.017	355078
1707369300	0.02	-0.001	-4.76	0.02	0.02	0.02	123
1707282900	0.021	0	0.00	0.021	0.021	0.021	0
1707196500	0.021	0	0.00	0.021	0.021	0.021	0
1707110100	0.021	0	0.00	0.021	0.021	0.021	0
1706850900	0.021	0	0.00	0.021	0.021	0.021	25000
1706764500	0.021	0	0.00	0.021	0.021	0.021	0
1706678100	0.021	0	0.00	0.021	0.021	0.021	0
1706591700	0.021	0.003	16.67	0.019	0.021	0.019	20618
1706505300	0.018	0	0.00	0.018	0.018	0.018	426081
1706159700	0.018	0.001	5.88	0.017	0.018	0.017	199650
1706073300	0.017	-0.001	-5.56	0.018	0.018	0.017	420346
1705986900	0.018	0	0.00	0.019	0.019	0.018	576112
1705900500	0.018	0	0.00	0.018	0.018	0.018	3000
1705641300	0.018	0	0.00	0.018	0.018	0.018	6174

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions