Mach7 Technologies Limited Historical Data - M7T | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Mach7 Technologies Limited (M7T)
Mach7 Technologies Limited (M7T) Historical

Mach7 Technologies Limited (M7T)

0.74

0.045

(6.47%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	5.71428571429	0.7	0.745	0.635	161639	0.66495019	DE
4	0.055	8.02919708029	0.685	0.745	0.635	153851	0.69013277	DE
12	0.06	8.82352941176	0.68	0.75	0.635	152627	0.69233365	DE
26	0.11	17.4603174603	0.63	0.81	0.595	218046	0.70128474	DE
52	0.14	23.3333333333	0.6	0.985	0.52	196418	0.72219147	DE
156	-0.52	-41.2698412698	1.26	1.285	0.445	239188	0.83116897	DE
260	0.405	120.895522388	0.335	1.59	0.33	422949	0.88191598	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.74	0.0450001	6.47	0.705	0.745	0.705	871083
1713852900	0.6949999	0.0199999	2.96	0.675	0.7	0.675	135557
1713766500	0.675	0.015	2.27	0.66	0.68	0.65	143786
1713507300	0.66	0.01	1.54	0.66	0.66	0.635	199560
1713420900	0.65	-0.015	-2.26	0.66	0.67	0.65	32021
1713334500	0.665	0	0.00	0.655	0.68	0.65	157283
1713248100	0.665	-0.025	-3.62	0.7	0.7	0.64	275543
1713161700	0.6899999	-0.01	-1.43	0.7	0.7	0.6899999	132758
1712902500	0.7	-0.01	-1.41	0.715	0.715	0.6899999	138489
1712816100	0.71	0.01	1.43	0.7	0.71	0.7	65367
1712729700	0.7	-0.025	-3.45	0.71	0.71	0.7	106054
1712643300	0.725	0.02	2.84	0.725	0.73	0.705	102548
1712553300	0.705	0	0.00	0.705	0.705	0.705	0
1712294100	0.705	0.005	0.71	0.6899999	0.72	0.6899999	192668
1712207700	0.7	0	0.00	0.7	0.71	0.6899999	83354
1712121300	0.7	-0.005	-0.71	0.71	0.71	0.675	251203
1712034900	0.705	-0.005	-0.70	0.71	0.72	0.7	169600
1711602900	0.71	0.01	1.43	0.7	0.715	0.6949999	168915
1711516500	0.7	0.0100001	1.45	0.7	0.7	0.675	109249
1711430100	0.6899999	0.0049999	0.73	0.685	0.6899999	0.68	287077
1711343700	0.685	0.005	0.74	0.665	0.6899999	0.655	255729
1711084500	0.68	0	0.00	0.68	0.68	0.6675	80129
1710998100	0.68	0.01	1.49	0.665	0.68	0.665	118117
1710911700	0.67	-0.01	-1.47	0.6949999	0.6949999	0.645	498510
1710825300	0.68	-0.02	-2.86	0.7	0.71	0.68	122226
1710738900	0.7	-0.005	-0.71	0.72	0.72	0.7	31144
1710479700	0.705	-0.005	-0.70	0.7	0.71	0.7	14976
1710393300	0.71	0	0.00	0.7	0.71	0.7	195707
1710306900	0.71	0.005	0.71	0.7	0.73	0.7	164791
1710220500	0.705	0	0.00	0.705	0.705	0.7	345723
1710134100	0.705	0.005	0.71	0.715	0.715	0.7	17014
1709874900	0.7	0.015	2.19	0.6949999	0.71	0.685	190521
1709788500	0.685	-0.02	-2.84	0.71	0.715	0.685	161936
1709702100	0.705	-0.01	-1.40	0.72	0.72	0.705	79288
1709615700	0.715	0.0250001	3.62	0.7	0.725	0.6899999	317497
1709529300	0.6899999	0	0.00	0.6899999	0.7	0.68	189799
1709270100	0.6899999	0.0099999	1.47	0.675	0.6899999	0.675	28694
1709183700	0.68	0.01	1.49	0.68	0.705	0.665	530079
1709097300	0.67	-0.01	-1.47	0.68	0.68	0.67	89702
1709010900	0.68	-0.02	-2.86	0.7	0.71	0.68	248698
1708924500	0.7	0.02	2.94	0.7	0.7	0.68	60924
1708665300	0.68	0.005	0.74	0.68	0.6899999	0.675	38831
1708578900	0.675	-0.01	-1.46	0.675	0.675	0.675	5161
1708492500	0.685	0.005	0.74	0.68	0.685	0.67	74274
1708406100	0.68	-0.015	-2.16	0.68	0.685	0.675	46666
1708319700	0.6949999	0.005	0.72	0.6899999	0.6949999	0.68	36682
1708060500	0.6899999	0.0049999	0.73	0.685	0.6899999	0.66	78430
1707974100	0.685	0.015	2.24	0.685	0.7	0.675	123054
1707887700	0.67	-0.035	-4.96	0.68	0.7	0.665	39815
1707801300	0.705	0.02	2.92	0.685	0.705	0.67	270059
1707714900	0.685	-0.025	-3.52	0.715	0.715	0.685	95936
1707455700	0.71	0.005	0.71	0.7	0.72	0.7	59536
1707369300	0.705	0.02	2.92	0.705	0.71	0.685	45326
1707282900	0.685	-0.015	-2.14	0.715	0.715	0.685	144843
1707196500	0.7	-0.01	-1.41	0.72	0.72	0.675	274091
1707110100	0.71	0.01	1.43	0.7	0.735	0.7	243218
1706850900	0.7	-0.01	-1.41	0.715	0.745	0.7	244083
1706764500	0.71	0.0200001	2.90	0.71	0.75	0.7	323213
1706678100	0.6899999	-0.01	-1.43	0.6899999	0.705	0.68	72292
1706591700	0.7	0.025	3.70	0.68	0.7	0.66	127567
1706505300	0.675	0	0.00	0.675	0.68	0.665	291356
1706159700	0.675	-0.02	-2.88	0.71	0.75	0.675	300260

Mach7 Technologies

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