Excite Technology Services Ltd (EXT)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 12.5 | 0.008 | 0.01 | 0.007 | 4117732 | 0.00882339 | DE |
| 4 | 0.002 | 28.5714285714 | 0.007 | 0.01 | 0.006 | 3391338 | 0.00821511 | DE |
| 12 | -0.001 | -10 | 0.01 | 0.011 | 0.006 | 2398595 | 0.00857028 | DE |
| 26 | 0.001 | 12.5 | 0.008 | 0.012 | 0.006 | 2198337 | 0.00896544 | DE |
| 52 | 0.003 | 50 | 0.006 | 0.012 | 0.005 | 1806147 | 0.00856264 | DE |
| 156 | 0.003 | 50 | 0.006 | 0.012 | 0.005 | 1806147 | 0.00856264 | DE |
| 260 | 0.003 | 50 | 0.006 | 0.012 | 0.005 | 1806147 | 0.00856264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.009 | 0 | 0.00 | 0.008 | 0.009 | 0.008 | 78872 |
| 1721283300 | 0.009 | 0 | 0.00 | 0.009 | 0.01 | 0.008 | 1634011 |
| 1721196900 | 0.009 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 1058201 |
| 1721110500 | 0.009 | 0 | 0.00 | 0.009 | 0.01 | 0.008 | 2820021 |
| 1721024100 | 0.009 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 5716862 |
| 1720764900 | 0.009 | 0.002 | 28.57 | 0.007 | 0.009 | 0.007 | 9175485 |
| 1720678500 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 1818092 |
| 1720592100 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 766580 |
| 1720505700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 3754897 |
| 1720419300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 954307 |
| 1720160100 | 0.008 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 1268802 |
| 1720073700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1719987300 | 0.008 | 0 | 0.00 | 0.008 | 0.009 | 0.008 | 1444517 |
| 1719900900 | 0.008 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 4104962 |
| 1719814500 | 0.008 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 4708854 |
| 1719555300 | 0.008 | 0 | 0.00 | 0.008 | 0.009 | 0.006 | 9052526 |
| 1719468900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1719382500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1719296100 | 0.008 | 0 | 0.00 | 0.007 | 0.008 | 0.007 | 1402372 |
| 1719209700 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.007 | 5821854 |
| 1718950500 | 0.007 | 0 | 0.00 | 0.006 | 0.0075 | 0.006 | 1522881 |
| 1718864100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 2261530 |
| 1718777700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 312566 |
| 1718691300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 267064 |
| 1718604900 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 548257 |
| 1718345700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 641879 |
| 1718259300 | 0.008 | 0.002 | 33.33 | 0.008 | 0.008 | 0.008 | 105005 |
| 1718172900 | 0.006 | -0.001 | -14.29 | 0.007 | 0.007 | 0.006 | 464366 |
| 1718086500 | 0.007 | -0.0005 | -6.67 | 0.007 | 0.0075 | 0.007 | 5271772 |
| 1717740900 | 0.0075 | 0.0005 | 7.14 | 0.008 | 0.008 | 0.0075 | 642360 |
| 1717654500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 1494002 |
| 1717568100 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 750003 |
| 1717481700 | 0.008 | -0.001 | -11.11 | 0.009 | 0.009 | 0.008 | 1436757 |
| 1717395300 | 0.009 | 0.001 | 12.50 | 0.007 | 0.009 | 0.007 | 2983640 |
| 1717136100 | 0.008 | 0 | 0.00 | 0.007 | 0.008 | 0.007 | 623960 |
| 1717049700 | 0.008 | -0.001 | -11.11 | 0.007 | 0.008 | 0.007 | 10566711 |
| 1716963300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.007 | 1810487 |
| 1716876900 | 0.009 | 0 | 0.00 | 0.008 | 0.009 | 0.008 | 122085 |
| 1716790500 | 0.009 | 0.001 | 12.50 | 0.008 | 0.009 | 0.008 | 940302 |
| 1716531300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 600306 |
| 1716444900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 1586460 |
| 1716358500 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.007 | 6197185 |
| 1716272100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 195052 |
| 1716185700 | 0.009 | 0 | 0.00 | 0.008 | 0.009 | 0.008 | 2895339 |
| 1715926500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 219064 |
| 1715840100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 1643286 |
| 1715753700 | 0.009 | -0.001 | -10.00 | 0.009 | 0.01 | 0.009 | 4697229 |
| 1715667300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715580900 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.009 | 10186 |
| 1715321700 | 0.009 | -0.001 | -10.00 | 0.009 | 0.01 | 0.009 | 2338975 |
| 1715235300 | 0.01 | -0.001 | -9.09 | 0.01 | 0.0105 | 0.009 | 9082869 |
| 1715148900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 3643936 |
| 1715062500 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.01 | 305338 |
| 1714976100 | 0.01 | -0.0005 | -4.76 | 0.01 | 0.011 | 0.01 | 3615873 |
| 1714716900 | 0.0105 | 0.0005 | 5.00 | 0.01 | 0.0105 | 0.01 | 1162189 |
| 1714630500 | 0.01 | -0.001 | -9.09 | 0.01 | 0.011 | 0.01 | 750541 |
| 1714544100 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 743132 |
| 1714457700 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 1677544 |
| 1714371300 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 58925 |
| 1714112100 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 1466726 |
| 1713939300 | 0.011 | 0.0005 | 4.76 | 0.01 | 0.011 | 0.01 | 153271 |
| 1713852900 | 0.0105 | -0.0005 | -4.55 | 0.0105 | 0.011 | 0.01 | 2981266 |
| 1713766500 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.01 | 750944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
