I Synergy Group Limited Historical Data - IS3 | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
I Synergy Group Limited (IS3)
I Synergy Group Limited (IS3) Historical

I Synergy Group Limited (IS3)

0.005

0.001

(25.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-16.6666666667	0.006	0.006	0.003	3649541	0.00370232	DE
4	-0.002	-28.5714285714	0.007	0.007	0.003	2327920	0.00478213	DE
12	-0.004	-44.4444444444	0.009	0.014	0.003	985264	0.00658429	DE
26	-0.005	-50	0.01	0.014	0.003	722708	0.00679951	DE
52	-0.005	-50	0.01	0.017	0.003	471886	0.00746462	DE
156	-0.041	-89.1304347826	0.046	0.365	0.003	251640	0.02359951	DE
260	-0.165	-97.0588235294	0.17	0.365	0.003	217032	0.02471979	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.004	0.001	33.33	0.004	0.004	0.004	6941183
1713852900	0.003	-0.002	-40.00	0.005	0.005	0.003	3633334
1713766500	0.005	-0.001	-16.67	0.006	0.006	0.004	374105
1713507300	0.006	0	0.00	0.006	0.006	0.006	0
1713420900	0.006	0	0.00	0.006	0.006	0.006	0
1713334500	0.006	0	0.00	0.006	0.006	0.006	0
1713248100	0.006	0	0.00	0.006	0.006	0.006	0
1713161700	0.006	0	0.00	0.006	0.006	0.006	2777777
1712902500	0.006	0	0.00	0.006	0.006	0.006	150000
1712816100	0.006	0	0.00	0.006	0.006	0.006	0
1712729700	0.006	0	0.00	0.006	0.006	0.006	0
1712643300	0.006	0	0.00	0.006	0.006	0.006	0
1712556900	0.006	0	0.00	0.007	0.007	0.006	719369
1712294100	0.006	0	0.00	0.006	0.006	0.006	0
1712207700	0.006	0	0.00	0.006	0.006	0.006	0
1712121300	0.006	-0.001	-14.29	0.007	0.007	0.006	1551890
1712034900	0.007	0	0.00	0.007	0.007	0.006	2475702
1711602900	0.007	0	0.00	0.007	0.007	0.007	0
1711516500	0.007	-0.001	-12.50	0.007	0.007	0.007	9977
1711430100	0.008	0	0.00	0.008	0.008	0.008	0
1711343700	0.008	-0.001	-11.11	0.008	0.008	0.007	198999
1711084500	0.009	0.002	28.57	0.009	0.009	0.009	6000
1710998100	0.007	-0.002	-22.22	0.007	0.007	0.007	138326
1710911700	0.009	-0.001	-10.00	0.01	0.01	0.007	1200000
1710825300	0.01	0	0.00	0.01	0.01	0.01	0
1710738900	0.01	0	0.00	0.01	0.01	0.01	0
1710479700	0.01	-0.001	-9.09	0.013	0.013	0.01	350000
1710393300	0.011	0	0.00	0.011	0.011	0.011	0
1710306900	0.011	0.001	10.00	0.01	0.013	0.01	118333
1710220500	0.01	-0.004	-28.57	0.014	0.014	0.009	367055
1710134100	0.014	0.005	55.56	0.009	0.014	0.009	2612078
1709874900	0.009	0.002	28.57	0.007	0.009	0.006	2811231
1709788500	0.007	0.001	16.67	0.007	0.007	0.007	524160
1709702100	0.006	0	0.00	0.006	0.006	0.006	0
1709615700	0.006	-0.002	-25.00	0.007	0.007	0.006	1132981
1709529300	0.008	0.002	33.33	0.006	0.008	0.006	1133237
1709270100	0.006	-0.002	-25.00	0.006	0.006	0.006	10000
1709183700	0.008	0	0.00	0.008	0.008	0.008	0
1709097300	0.008	0.002	33.33	0.008	0.008	0.008	25000
1709010900	0.006	0	0.00	0.006	0.006	0.006	0
1708924500	0.006	0	0.00	0.006	0.006	0.006	0
1708665300	0.006	-0.001	-14.29	0.006	0.006	0.006	76402
1708578900	0.007	0	0.00	0.007	0.007	0.007	0
1708492500	0.007	0	0.00	0.006	0.007	0.006	286401
1708406100	0.007	0	0.00	0.007	0.007	0.007	0
1708319700	0.007	0.001	16.67	0.008	0.008	0.007	76000
1708060500	0.006	-0.001	-14.29	0.007	0.007	0.006	400143
1707974100	0.007	0.001	16.67	0.008	0.008	0.007	288401
1707887700	0.006	-0.002	-25.00	0.006	0.006	0.006	1497052
1707801300	0.008	0	0.00	0.008	0.008	0.008	140000
1707714900	0.008	0	0.00	0.008	0.008	0.008	0
1707455700	0.008	0.002	33.33	0.008	0.008	0.008	10114
1707369300	0.006	-0.001	-14.29	0.007	0.007	0.006	485521
1707282900	0.007	0	0.00	0.009	0.009	0.007	121000
1707196500	0.007	0	0.00	0.007	0.007	0.007	0
1707110100	0.007	-0.002	-22.22	0.008	0.008	0.007	1782472
1706850900	0.009	0.001	12.50	0.009	0.009	0.009	60000
1706764500	0.008	0	0.00	0.008	0.008	0.008	0
1706678100	0.008	0	0.00	0.008	0.008	0.008	0
1706591700	0.008	0.002	33.33	0.008	0.008	0.008	439670
1706486400	0.006	0	0.00	0.006	0.006	0.006	0

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