Identitii Limited Historical Data - ID8 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Identitii Limited (ID8)
Identitii Limited (ID8) Historical

Identitii Limited (ID8)

0.011

-0.002

(-15.38%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-15.3846153846	0.013	0.013	0.011	92589	0.01207561	DE
4	0.001	10	0.01	0.014	0.01	326692	0.01228287	DE
12	-0.001	-8.33333333333	0.012	0.016	0.01	349640	0.01150955	DE
26	-0.001	-8.33333333333	0.012	0.032	0.01	435946	0.01601039	DE
52	-0.023	-67.6470588235	0.034	0.041	0.01	547211	0.01677584	DE
156	-0.129	-92.1428571429	0.14	0.32	0.01	566022	0.0927382	DE
260	-0.454	-97.6344086022	0.465	0.59	0.01	644358	0.13145904	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.011	-0.002	-15.38	0.011	0.011	0.011	56225
1713852900	0.013	0	0.00	0.013	0.013	0.013	0
1713766500	0.013	0.001	8.33	0.012	0.013	0.012	28003
1713507300	0.012	0	0.00	0.012	0.012	0.012	0
1713420900	0.012	0	0.00	0.012	0.012	0.012	240269
1713334500	0.012	0	0.00	0.012	0.012	0.012	15000
1713248100	0.012	-0.001	-7.69	0.013	0.013	0.012	87083
1713161700	0.013	0.001	8.33	0.013	0.013	0.013	77000
1712902500	0.012	-0.001	-7.69	0.012	0.012	0.012	6600
1712816100	0.013	0	0.00	0.013	0.013	0.013	172400
1712729700	0.013	0	0.00	0.013	0.013	0.013	17500
1712639700	0.013	0	0.00	0.013	0.013	0.013	0
1712553300	0.013	0	0.00	0.013	0.013	0.013	0
1712294100	0.013	-0.001	-7.14	0.014	0.014	0.013	400000
1712207700	0.014	0	0.00	0.014	0.014	0.014	0
1712121300	0.014	0.002	16.67	0.013	0.014	0.013	263008
1712034900	0.012	0.001	9.09	0.011	0.012	0.011	2501445
1711602900	0.011	0.001	10.00	0.01	0.011	0.01	112000
1711516500	0.01	0	0.00	0.01	0.01	0.01	0
1711430100	0.01	0	0.00	0.01	0.01	0.01	0
1711343700	0.01	0	0.00	0.01	0.01	0.01	54985
1711084500	0.01	0	0.00	0.01	0.01	0.01	200753
1710998100	0.01	0	0.00	0.01	0.01	0.01	353706
1710911700	0.01	0	0.00	0.01	0.01	0.01	252657
1710825300	0.01	0	0.00	0.01	0.01	0.01	5500
1710738900	0.01	-0.0005	-4.76	0.01	0.01	0.01	956293
1710479700	0.0105	-0.0005	-4.55	0.011	0.011	0.01	613695
1710393300	0.011	-0.001	-8.33	0.011	0.011	0.011	123720
1710306900	0.012	0	0.00	0.012	0.012	0.012	0
1710220500	0.012	0.001	9.09	0.012	0.012	0.012	27972
1710134100	0.011	0.001	10.00	0.011	0.011	0.011	200609
1709874900	0.01	0	0.00	0.01	0.01	0.01	0
1709788500	0.01	-0.001	-9.09	0.01	0.01	0.01	109500
1709702100	0.011	0.001	10.00	0.011	0.011	0.011	466392
1709615700	0.01	0	0.00	0.01	0.01	0.01	853653
1709529300	0.01	-0.002	-16.67	0.012	0.013	0.01	2815038
1709270100	0.012	0	0.00	0.012	0.012	0.012	0
1709183700	0.012	-0.001	-7.69	0.013	0.013	0.012	426000
1709097300	0.013	0	0.00	0.013	0.013	0.013	37173
1709010900	0.013	0.001	8.33	0.012	0.013	0.012	211500
1708924500	0.012	-0.001	-7.69	0.012	0.012	0.012	85250
1708665300	0.013	0	0.00	0.013	0.013	0.013	575414
1708578900	0.013	0	0.00	0.013	0.013	0.013	0
1708492500	0.013	0	0.00	0.013	0.013	0.013	0
1708406100	0.013	0.001	8.33	0.012	0.013	0.012	114828
1708319700	0.012	0	0.00	0.012	0.012	0.012	21500
1708060500	0.012	0.001	9.09	0.012	0.012	0.012	379922
1707974100	0.011	-0.002	-15.38	0.013	0.013	0.011	800295
1707887700	0.013	-0.001	-7.14	0.013	0.013	0.013	35714
1707801300	0.014	0	0.00	0.013	0.014	0.0125	387600
1707714900	0.014	0	0.00	0.014	0.014	0.014	0
1707455700	0.014	0	0.00	0.014	0.014	0.014	481
1707369300	0.014	0	0.00	0.014	0.014	0.014	179939
1707282900	0.014	0.001	7.69	0.013	0.014	0.012	402194
1707196500	0.013	-0.002	-13.33	0.013	0.013	0.013	543047
1707110100	0.015	0	0.00	0.015	0.015	0.015	20020
1706850900	0.015	0.002	15.38	0.015	0.015	0.015	186322
1706764500	0.013	0	0.00	0.014	0.016	0.013	541515
1706678100	0.013	0.001	8.33	0.013	0.013	0.013	100000
1706591700	0.012	0	0.00	0.012	0.012	0.012	79930
1706505300	0.012	-0.002	-14.29	0.014	0.014	0.012	1054001
1706159700	0.014	0	0.00	0.014	0.014	0.014	85080

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