ADVFN Logo ADVFN

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.
Ls -1x Msft

Ls -1x Msft (SMSF)

523.60
-1.65
(-0.31%)
Closed January 19 10:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1737135000523.6-1.65-0.31523.6523.6523.60
1737048600525.25-0.73-0.14525.25525.25525.250
1736962200525.975-15.48-2.86525.975525.975525.9750
1736875800541.45-4.22-0.77541.45541.45541.450
1736789400545.674996.91.28545.67499545.67499545.674990
1736530200538.77511.42.16537.29999538.775537.299992
1736443800527.3754.250.81527.375527.375527.3750
1736357400523.1257.231.40523.125523.125523.1250
1736271000515.98.751.73515.9515.9515.90
1736184600507.15-17.38-3.31507.15507.15507.150
1735925400524.525-1.6-0.30524.525524.525524.5250
1735839000526.12510.552.05526.125526.125526.1250
1735666200515.57500.00515.575515.575515.5750
1735579800515.5758.41.66515.575515.575515.5750
1735320600507.1751.950.39507.175507.175507.1750
1735061400505.22500.00505.225505.225505.2250
1734975000505.2259.61.94505.225505.225505.2250
1734715800495.6252.050.42506.7556.6469.52
1734629400493.57515.13.16493.575493.575493.5750
1734543000478.4752.10.44478.475478.475478.4750
1734456600476.375-6.6-1.37482.6517.29999442.45314
1734370200482.975-3.35-0.69482.975482.975482.9750
1734111000486.32511.152.35486.325486.325486.3250
1734024600475.175-3.35-0.70481.55531.17499442.575531
1733938200478.525-3.78-0.78478.525478.525478.5250
1733851800482.32.30.48484.4518.2467.975530
1733765400480-4.3-0.89474.25535.25471.052
1733506200484.3-4.98-1.02484.3484.3484.30
1733419800489.275-3.95-0.80489.275489.275489.2750
1733333400493.225-9.23-1.84493.225493.225493.2250
1733247000502.45-1.6-0.32502.45502.45502.450
1733160600504.05-6.43-1.26504.05504.05504.050
1732901400510.475-2.15-0.42510.475510.475510.4750
1732815000512.6252.570.50512.65550.725474.1251176
1732728600510.05-3.87-0.75510.05510.05510.050
1732642200513.92499-10.28-1.96513.92499513.92499513.924990
1732555800524.2-6.78-1.28524.2524.2524.20
1732296600530.9754.80.91530.975530.975530.9750
1732210200526.1749900.00526.17499526.17499526.174990
1732123800526.174992.270.43526.17499526.17499526.174990
1732037400523.92.320.45523.9523.9523.90
1731951000521.5750.030.00521.575521.575521.5750
1731691800521.5499914.12.78520.54999522.45514.62573
1731605400507.45-3.48-0.68507.45507.45507.450
1731519000510.925-2.6-0.51510.925510.925510.9250
1731432600513.5252.070.41524.25552477.7752
1731346200511.459.81.95504.65512.725504.651
1731087000501.654.320.87501.65501.65501.650
1731000600497.325-15.65-3.05497.325497.325497.3250
1730914200512.9752.230.44512.975512.975512.9750
1730827800510.75-8.7-1.67510.75510.75510.750
1730741400519.456.931.35517.79999519.45515.2751
1730482200512.525-9.58-1.83512.525512.525512.5250
1730395800522.136.337.48522.1522.1522.10
1730309400485.775-7.1-1.44485.775485.775485.7750
1730223000492.875-2.28-0.46492.875492.875492.8750
1730136600495.152.770.56495.15495.15495.150
1729873800492.375-8.18-1.63492.375492.375492.3750
1729787400500.553.530.71500.55500.55500.550
1729701000497.025-0.78-0.16497.025497.025497.0250
1729614600497.8-14.25-2.78497.8497.8497.80
1729528200512.049997.41.47512.04999512.04999512.049990

Your Recent History

Delayed Upgrade Clock