DataMetrex AI Ltd Historical Data - D4G

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0016	-26.6666666667	0.006	0.006	0.003	252225	0.00433844	DE
4	0.0004	10	0.004	0.0074	0.003	137265	0.00438578	DE
12	-0.0018	-29.0322580645	0.0062	0.0089999	0.001	122129	0.00435125	DE
26	-0.0076	-63.3333333333	0.012	0.0146	0.001	102423	0.00559307	DE
52	-0.0076	-63.3333333333	0.012	0.048	0.001	151130	0.01551008	DE
156	-0.0327999	-88.1720112151	0.0371999	0.0678	0.001	135443	0.01746254	DE
260	-0.0327999	-88.1720112151	0.0371999	0.0678	0.001	135443	0.01746254	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	0.0032	0.0002	6.67	0.0032	0.0032	0.0032	12550
1734643620	0.003	-0.0006	-16.67	0.0038	0.0038	0.003	406916
1734557220	0.0036	-0.0014	-28.00	0.006	0.006	0.0036	263750
1734470820	0.005	0.0002001	4.17	0.004	0.005	0.004	142000
1734384420	0.0047999	-0.001	-17.24	0.0047999	0.0047999	0.0047999	10000
1734125220	0.0057999	0.0015999	38.09	0.006	0.006	0.0057999	438459
1734038820	0.0042	-0.0008	-16.00	0.0038	0.005	0.0038	68500
1733952420	0.005	0.0016	47.06	0.0034	0.005	0.0034	143000
1733866020	0.0034	-0.0014	-29.17	0.0047999	0.0047999	0.0034	51923
1733779620	0.0047999	-0.001	-17.24	0.0042	0.0047999	0.0034	195500
1733520420	0.0057999	0.0015999	38.09	0.0042	0.0057999	0.0042	64500
1733434020	0.0042	0	0.00	0.004	0.0042	0.004	361167
1733347620	0.0042	-0.0032	-43.24	0.0074	0.0074	0.0042	60000
1733261220	0.0074	0.0026001	54.17	0.0074	0.0074	0.0074	10000
1733174820	0.0047999	-0.0002	-4.00	0.0047999	0.0047999	0.0047999	5900
1732915620	0.005	0.0016	47.06	0.005	0.005	0.005	7000
1732829220	0.0034	0	0.00	0.0034	0.005	0.0034	64085
1732742820	0.0034	-0.0016	-32.00	0.0047999	0.005	0.0034	125333
1732656420	0.005	0.0018	56.25	0.0032	0.005	0.0032	266527
1732570020	0.0032	0	0.00	0.0032	0.0032	0.0032	7100
1732310820	0.0032	0	0.00	0.004	0.004	0.0032	60640
1732224420	0.0032	0.001	45.45	0.0036	0.0038	0.0032	150473
1732138020	0.0022	0	0.00	0.0022	0.0022	0.0022	111249
1732051620	0.0022	0.0002	10.00	0.0022	0.0022	0.0022	10500
1731965220	0.002	-0.0014	-41.18	0.0034	0.0034	0.002	200000
1731705960	0.0034	0.0002	6.25	0.0034	0.0034	0.0034	15000
1731619560	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1731533160	0.0032	-0.001	-23.81	0.0032	0.0032	0.0032	2000
1731446820	0.0042	-0.0002	-4.55	0.002	0.0044	0.002	103000
1731360420	0.0044	0.0004	10.00	0.002	0.0044	0.001	518528
1731101220	0.004	0.0002	5.26	0.0036	0.0046	0.0036	555000
1731014760	0.0038	-0.0018	-32.14	0.0038	0.0054	0.0038	108000
1730928360	0.0056	0.0018	47.37	0.0056	0.0056	0.0056	1000
1730841960	0.0038	-0.0012	-24.00	0.0036	0.0038	0.0036	25300
1730755560	0.005	-0.0008	-13.79	0.0036	0.0057999	0.0036	60000
1730496360	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1730409960	0.0057999	0.0027999	93.33	0.0036	0.0057999	0.0036	51050
1730323560	0.003	-0.0022	-42.31	0.005	0.005	0.003	793447
1730237160	0.0052	-0.0022	-29.73	0.0052	0.0052	0.0052	14550
1730150760	0.0074	0.0024	48.00	0.0074	0.0074	0.0074	10000
1729888020	0.005	-0.0002	-3.85	0.005	0.005	0.005	63603
1729801560	0.0052	-0.0016	-23.53	0.0052	0.0052	0.0052	15000
1729715160	0.0068	0.0008	13.33	0.0068	0.0068	0.0068	50000
1729628760	0.006	-0.0014	-18.92	0.006	0.006	0.006	10000
1729542360	0.0074	0.0022	42.31	0.0052	0.0074	0.0052	34500
1729283160	0.0052	-0.001	-16.13	0.0052	0.0052	0.0052	2250
1729196760	0.0062	0.001	19.23	0.0052	0.0062	0.0052	84700
1729110360	0.0052	-0.0016	-23.53	0.0052	0.0052	0.0052	50000
1729023960	0.0068	0.0016	30.77	0.0068	0.0068	0.0068	38300
1728937620	0.0052	-0.0004	-7.14	0.0036	0.0052	0.0036	20000
1728678360	0.0056	0.0016	40.00	0.0056	0.0056	0.0056	57950
1728591960	0.004	-0.0002	-4.76	0.0046	0.0056	0.0034	240500
1728505560	0.0042	-0.001	-19.23	0.0044	0.0044	0.0042	115000
1728419160	0.0052	-0.0016	-23.53	0.0052	0.0052	0.0052	29500
1728332760	0.0068	0.0016	30.77	0.0052	0.0068	0.0052	12000
1728073560	0.0052	-0.0018	-25.71	0.006	0.006	0.0052	75050
1727987220	0.007	0	0.00	0.007	0.007	0.007	0
1727900820	0.007	-0.0004	-5.41	0.0052	0.0074	0.0044	223658
1727814420	0.0074	0.0012	19.35	0.0089999	0.0089999	0.0032	217811
1727728020	0.0062	-0.0038	-38.00	0.0062	0.0062	0.0062	25000
1727468760	0.01	0	0.00	0.01	0.01	0.01	0
1727382360	0.01	0.0026	35.14	0.0092	0.01	0.0092	66000
1727295960	0.0074	-0.001	-11.90	0.0066	0.0074	0.0066	27000
1727209560	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1727123160	0.0084	0	0.00	0.0086	0.0086	0.0084	55000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DataMetrex AI Ltd (D4G)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DataMetrex AI Ltd (D4G) Historical

DataMetrex AI Ltd (D4G)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free