ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

S523S S523S

28.65
-0.17 (-0.59%)
Jun 14 2024 - Closed
Delayed by 15 minutes

S523S Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 28.65 -0.17 -0.59% 28.39 29.60 28.25 0
Jun 13 2024 28.82 -0.40 -1.37% 28.44 29.25 27.99 0
Jun 12 2024 29.22 -4.20 -12.57% 31.97 32.12 29.16 0
Jun 11 2024 33.42 -0.12 -0.36% 33.33 34.47 33.27 0
Jun 10 2024 33.54 0.00 0.00% 33.54 33.54 33.54 0
Jun 07 2024 33.54 0.06 0.18% 33.13 34.65 33.01 0
Jun 06 2024 33.48 -0.89 -2.59% 33.34 33.57 32.98 0
Jun 05 2024 34.37 -3.48 -9.19% 36.34 36.71 34.37 0
Jun 04 2024 37.85 0.25 0.66% 37.30 38.39 37.30 0
Jun 03 2024 37.60 -2.77 -6.86% 37.47 38.05 36.65 0
May 31 2024 40.37 3.17 8.52% 38.55 40.45 37.23 0
May 30 2024 37.20 1.24 3.45% 37.48 37.63 36.35 0
May 29 2024 35.96 0.98 2.80% 35.51 36.50 35.29 0
May 28 2024 34.98 0.07 0.20% 35.11 35.57 34.42 0
May 27 2024 34.91 -0.33 -0.94% 35.57 35.57 34.91 0
May 24 2024 35.24 0.02 0.06% 37.11 37.20 35.08 0
May 23 2024 35.22 -0.67 -1.87% 34.80 36.08 34.09 0
May 22 2024 35.89 -0.72 -1.97% 36.03 36.61 35.88 0
May 21 2024 36.61 0.03 0.08% 36.63 37.24 36.48 0
May 20 2024 36.58 -0.99 -2.64% 37.32 37.60 36.49 0
May 17 2024 37.57 1.04 2.85% 37.33 37.85 37.25 0
May 16 2024 36.53 -1.60 -4.20% 36.90 37.24 36.53 0
May 15 2024 38.13 -3.08 -7.47% 39.95 40.03 38.01 0
May 14 2024 41.21 0.00 0.00% 41.21 41.21 41.21 0
May 13 2024 41.21 -0.60 -1.44% 41.17 41.37 40.75 0
May 10 2024 41.81 -0.13 -0.31% 41.83 42.08 40.73 0
May 09 2024 41.94 -0.44 -1.04% 42.71 43.01 41.80 0
May 08 2024 42.38 0.59 1.41% 42.30 43.40 42.00 0
May 07 2024 41.79 -1.26 -2.93% 42.35 42.58 41.68 0
May 06 2024 43.05 -1.12 -2.54% 44.08 44.08 43.01 0
May 03 2024 44.17 -4.60 -9.43% 46.44 46.71 43.96 0
May 02 2024 48.77 2.11 4.52% 48.49 49.93 47.89 0
Apr 30 2024 46.66 0.98 2.15% 45.36 46.66 45.23 0
Apr 29 2024 45.68 -0.35 -0.76% 45.12 45.93 44.99 0
Apr 26 2024 46.03 -3.95 -7.90% 46.38 47.30 45.58 0
Apr 25 2024 49.98 2.48 5.22% 49.72 50.83 48.74 0
Apr 24 2024 47.50 -0.90 -1.86% 46.93 47.87 46.56 0
Apr 23 2024 48.40 -3.67 -7.05% 50.95 51.03 48.22 0
Apr 22 2024 52.07 1.17 2.30% 51.23 52.63 51.10 0
Apr 19 2024 50.90 3.54 7.47% 50.76 50.92 48.88 0
Apr 18 2024 47.36 0.04 0.08% 46.95 48.69 46.68 0
Apr 17 2024 47.32 1.48 3.23% 46.67 47.32 45.19 0
Apr 16 2024 45.84 2.85 6.63% 46.26 46.67 45.63 0
Apr 15 2024 42.99 0.73 1.73% 42.40 43.33 41.61 0
Apr 12 2024 42.26 0.20 0.48% 40.15 42.91 39.98 0
Apr 11 2024 42.06 -1.13 -2.62% 42.59 43.39 41.91 0
Apr 10 2024 43.19 1.20 2.86% 40.70 43.79 40.37 0
Apr 09 2024 41.99 0.77 1.87% 41.18 42.54 40.43 0
Apr 08 2024 41.22 -0.20 -0.48% 41.43 41.81 40.73 0
Apr 05 2024 41.42 1.96 4.97% 43.07 43.48 41.39 0
Apr 04 2024 39.46 -0.84 -2.08% 40.27 40.29 38.99 0
Apr 03 2024 40.30 -1.72 -4.09% 42.03 42.24 40.20 0
Apr 02 2024 42.02 1.99 4.97% 40.32 42.52 40.01 0
Mar 28 2024 40.03 -0.30 -0.74% 39.90 40.26 39.57 0
Mar 27 2024 40.33 0.98 2.49% 39.77 40.67 39.11 0
Mar 26 2024 39.35 -0.27 -0.68% 38.89 39.35 38.62 0
Mar 25 2024 39.62 0.13 0.33% 39.48 40.44 39.32 0
Mar 22 2024 39.49 1.49 3.92% 39.24 39.81 38.90 0
Mar 21 2024 38.00 -3.77 -9.03% 38.23 38.68 37.87 0
Mar 20 2024 41.77 -0.61 -1.44% 41.96 42.23 41.39 0
Mar 19 2024 42.38 0.71 1.70% 42.72 43.83 42.20 0
Mar 18 2024 41.67 -2.02 -4.62% 42.76 42.82 40.87 0

Your Recent History

Delayed Upgrade Clock