Dark

EAUSF
ETFS METAL SECS AUSTRALIA
stock OTC

Inactive

Dec 7, 2020

171.00USD-2.841%(-5.00)100

Pre-market

0.00USD-100.000%(-176.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-07	171.0000	171.0000	171.0000	171.0000	-2.841%	100	0.000%
2020-09-29	176.0000	176.0000	176.0000	176.0000	-2.222%	11	-2.841%
2020-09-18	180.0000	180.0000	180.0000	180.0000	0.000%	295	-5.000%
2020-08-24	180.0000	180.0000	180.0000	180.0000	+1.124%	37	-5.000%
2020-08-21	178.0000	178.0000	178.0000	178.0000	+6.587%	300	-3.933%
2020-07-09	167.0000	167.0000	167.0000	167.0000	+3.727%	500	+2.395%
2020-06-04	161.0000	161.0000	161.0000	161.0000	+11.073%	300	+6.211%
2020-01-09	144.9500	144.9500	144.9500	144.9500	+2.801%	55	+17.972%
2019-08-08	141.0000	141.0000	141.0000	141.0000	+5.224%	600	+21.277%
2019-07-22	134.0000	134.0000	134.0000	134.0000	0.000%	55	+27.612%
2019-07-03	133.5000	134.0000	133.5000	134.0000	+0.375%	584	+27.612%
2019-06-25	133.5000	133.5000	133.5000	133.5000	+19.517%	590	+28.090%
2018-10-01	111.7000	111.7000	111.7000	111.7000	-5.937%	115	+53.089%
2018-06-25	118.7500	118.7500	118.7500	118.7500	-2.263%	85	+44.000%
2018-06-14	121.5000	121.5000	121.5000	121.5000	-0.410%	35	+40.741%
2018-02-08	122.0000	122.0000	122.0000	122.0000	-3.175%	1,000	+40.164%
2018-02-01	126.0000	126.0000	126.0000	126.0000	+2.522%	35	+35.714%
2017-10-13	122.9000	122.9000	122.9000	122.9000	-0.081%	5	+39.138%
2017-09-20	123.0000	123.0000	123.0000	123.0000	-2.574%	800	+39.024%
2017-09-05	126.2500	126.2500	126.2500	126.2500	+9.783%	45	+35.446%
2017-05-09	115.0000	115.0000	115.0000	115.0000	+2.679%	50	+48.696%
2017-01-27	112.0000	112.0000	112.0000	112.0000	+1.357%	165	+52.679%
2017-01-06	110.5000	110.5000	110.5000	110.5000	+7.022%	50	+54.751%
2016-12-23	103.2500	103.2500	103.2500	103.2500	-3.279%	1,440	+65.617%
2016-12-15	106.7500	106.7500	106.7500	106.7500	-10.819%	33	+60.187%
2016-10-06	119.7000	119.7000	119.7000	119.7000	-5.263%	35	+42.857%
2016-09-13	126.3500	126.3500	126.3500	126.3500	+0.238%	65	+35.338%
2016-09-09	126.0500	126.0500	126.0500	126.0500	-0.748%	100	+35.660%
2016-08-10	127.0000	127.0000	127.0000	127.0000	+1.316%	172	+34.646%
2016-07-20	125.3500	125.3500	125.3500	125.3500	0.000%	40	+36.418%
2016-07-19	125.3500	125.3500	125.3500	125.3500	-2.451%	15	+36.418%
2016-07-12	128.5000	128.5000	128.5000	128.5000	-1.533%	50	+33.074%
2016-07-06	130.5000	130.5000	130.5000	130.5000	+3.498%	3,050	+31.034%
2016-06-29	126.0900	126.0900	126.0900	126.0900	+9.605%	395	+35.617%
2016-05-31	115.0400	115.0400	115.0400	115.0400	-1.675%	85	+48.644%
2016-05-04	117.0000	117.0000	117.0000	117.0000	0.000%	30	+46.154%
2016-04-29	117.0000	117.0000	117.0000	117.0000	-0.468%	250	+46.154%
2016-04-26	117.5500	117.5500	117.5500	117.5500	-0.381%	250	+45.470%
2016-03-18	118.0000	118.0000	118.0000	118.0000	+1.707%	176	+44.915%
2016-02-19	116.0200	116.0200	116.0200	116.0200	+1.772%	60	+47.388%
2016-02-10	114.0000	114.0000	114.0000	114.0000	+9.615%	225	+50.000%
2016-01-14	104.0000	104.0000	104.0000	104.0000	+2.463%	610	+64.423%
2015-12-22	101.5000	101.5000	101.5000	101.5000	+6.842%	120	+68.473%
2015-12-16	95.0000	95.0000	95.0000	95.0000	-5.000%	627	+80.000%
2015-12-07	100.0000	100.0000	100.0000	100.0000	-5.882%	85	+71.000%
2015-08-26	106.2500	106.2500	106.2500	106.2500	-0.235%	195	+60.941%
2015-07-17	106.5000	108.3500	106.5000	106.5000	-3.103%	685	+60.563%
2015-07-16	109.9100	109.9100	109.9100	109.9100	+0.374%	280	+55.582%
2015-07-09	109.5000	109.5000	109.5000	109.5000	-2.232%	600	+56.164%
2015-06-15	112.0000	112.0000	112.0000	112.0000	+0.224%	171	+52.679%
2015-05-04	111.9000	111.9000	111.7500	111.7500	-1.106%	103	+53.020%
2015-04-14	113.0000	113.0000	113.0000	113.0000	+2.727%	72	+51.327%
2015-03-11	110.0000	110.0000	110.0000	110.0000	-10.387%	2,185	+55.455%
2015-02-03	122.7500	122.7500	122.7500	122.7500	+6.739%	73	+39.308%
2015-01-08	115.0000	115.0000	115.0000	115.0000	+1.842%	50	+48.696%
2014-12-29	112.9200	112.9200	112.9200	112.9200	-0.071%	50	+51.435%
2014-12-16	113.0000	113.0000	113.0000	113.0000	-0.265%	35	+51.327%
2014-11-25	113.3000	113.3000	113.3000	113.3000	-3.574%	250	+50.927%
2014-09-12	117.2500	117.5000	117.2500	117.5000	-4.082%	1,780	+45.532%
2014-08-21	122.5000	122.5000	122.5000	122.5000	-3.543%	83	+39.592%
2014-07-10	127.0000	127.0000	127.0000	127.0000	+0.946%	120	+34.646%
2014-07-07	125.8100	125.8100	125.8100	125.8100	+0.850%	280	+35.919%
2014-06-20	124.7500	124.7500	124.7500	124.7500	+3.313%	65	+37.074%
2014-06-18	120.7500	120.7500	120.7500	120.7500	+1.899%	130	+41.615%
2014-06-03	118.5000	118.5000	118.5000	118.5000	-5.010%	60	+44.304%
2014-04-10	124.7500	124.7500	124.7500	124.7500	-2.272%	60	+37.074%
2014-03-21	127.6500	127.6500	127.6500	127.6500	+3.780%	121	+33.960%
2014-02-11	123.0000	123.0000	123.0000	123.0000	+4.503%	125	+39.024%
2014-01-03	117.7000	117.7000	117.7000	117.7000	+1.685%	4,443	+45.285%
2013-12-30	115.7500	115.7500	115.7500	115.7500	+1.092%	150	+47.732%
2013-12-19	116.2500	116.2500	114.5000	114.5000	-2.137%	839	+49.345%
2013-12-13	117.0000	117.0000	117.0000	117.0000	0.000%	500	+46.154%
2013-12-09	117.0000	117.0000	117.0000	117.0000	0.000%	33	+46.154%
2013-12-05	117.5000	117.5000	116.0000	117.0000	-4.490%	972	+46.154%
2013-11-14	122.5000	122.5000	122.5000	122.5000	+2.041%	280	+39.592%
2013-11-13	120.0500	120.0500	120.0500	120.0500	-4.343%	297	+42.441%
2013-10-29	125.5000	125.5000	125.5000	125.5000	+4.583%	500	+36.255%
2013-10-16	120.0000	120.0000	120.0000	120.0000	-2.041%	280	+42.500%
2013-09-25	122.5000	122.5000	122.5000	122.5000	-5.222%	1,200	+39.592%
2013-09-19	129.2500	129.2500	129.2500	129.2500	-1.524%	1,269	+32.302%
2013-09-05	131.2500	131.2500	131.2500	131.2500	-0.943%	630	+30.286%
2013-09-04	132.5000	132.5000	132.5000	132.5000	+1.145%	1,050	+29.057%
2013-08-22	131.0000	131.0000	131.0000	131.0000	+10.549%	90	+30.534%
2013-07-12	118.0000	118.5000	118.0000	118.5000	-2.669%	201	+44.304%
2013-06-24	121.7500	121.7500	121.7500	121.7500	-9.647%	1,565	+40.452%
2013-05-15	134.7500	134.7500	134.7500	134.7500	-2.213%	33	+26.902%
2013-05-13	137.8000	137.8000	137.8000	137.8000	-0.505%	1,200	+24.093%
2013-05-08	138.5000	138.5000	138.5000	138.5000	+2.593%	2	+23.466%
2013-05-07	135.0000	135.0000	135.0000	135.0000	-4.255%	100	+26.667%
2013-05-03	141.0000	141.0000	141.0000	141.0000	+1.439%	280	+21.277%
2013-05-01	139.0000	139.0000	139.0000	139.0000	+0.725%	560	+23.022%
2013-04-30	141.1000	141.1000	138.0000	138.0000	-8.000%	806	+23.913%
2013-04-08	148.0000	150.0000	148.0000	150.0000	-2.312%	277	+14.000%
2013-04-02	153.5500	153.5500	153.5500	153.5500	-0.052%	29	+11.364%
2013-03-19	153.6300	153.6300	153.6300	153.6300	-0.884%	150	+11.306%
2013-03-18	155.0000	155.0000	155.0000	155.0000	+1.539%	10	+10.323%
2013-03-05	152.6500	152.6500	152.6500	152.6500	-1.516%	100	+12.021%
2013-02-15	155.0000	155.0000	155.0000	155.0000	-2.821%	13	+10.323%
2013-02-06	159.5000	159.5000	159.5000	159.5000	+0.314%	635	+7.210%
2013-02-01	159.0000	159.0000	159.0000	159.0000	+0.315%	1	+7.547%
2013-01-07	158.5000	158.5000	158.5000	158.5000	-1.246%	10	+7.886%
2013-01-02	161.7500	161.7500	160.5000	160.5000	+0.532%	102	+6.542%
2012-12-28	159.6500	159.6500	159.6500	159.6500	+0.132%	177	+7.109%
2012-12-27	159.4400	159.4400	159.4400	159.4400	+2.865%	6	+7.250%
2012-12-26	155.0000	155.0000	155.0000	155.0000	-4.908%	500	+10.323%
2012-12-14	162.9900	163.0000	162.9900	163.0000	-0.586%	1,107	+4.908%
2012-12-05	163.9600	163.9600	163.9600	163.9600	-1.967%	60	+4.294%
2012-11-26	167.2500	167.2500	167.2500	167.2500	+2.765%	16	+2.242%
2012-10-26	162.7500	162.7500	162.7500	162.7500	-4.545%	15	+5.069%
2012-09-14	170.5000	170.5000	170.5000	170.5000	+2.717%	35	+0.293%
2012-09-13	165.9900	165.9900	165.9900	165.9900	+5.929%	47	+3.018%
2012-08-23	156.7000	156.7000	156.7000	156.7000	+1.097%	25	+9.126%
2012-08-17	155.0000	155.0000	155.0000	155.0000	+5.442%	150	+10.323%
2012-07-24	147.0000	147.0000	147.0000	147.0000	-0.508%	15	+16.327%
2012-06-25	147.7500	147.7500	147.7500	147.7500	-1.827%	20	+15.736%
2012-05-22	150.5000	150.5000	150.5000	150.5000	+1.689%	10	+13.621%
2012-05-17	148.0000	148.0000	148.0000	148.0000	-3.896%	79	+15.541%
2012-05-08	154.0000	154.0000	154.0000	154.0000	-1.911%	150	+11.039%
2012-04-20	157.0000	157.0000	157.0000	157.0000	0.000%	20	+8.917%
2012-04-10	156.7500	157.0000	156.7500	157.0000	-6.325%	765	+8.917%
2012-02-08	167.5000	167.6000	167.5000	167.6000	+4.750%	4,857	+2.029%
2012-01-20	159.0000	160.0000	159.0000	160.0000	-0.621%	76	+6.875%
2012-01-18	161.0000	161.0000	161.0000	161.0000	+5.747%	57	+6.211%
2012-01-04	152.2500	152.2500	152.2500	152.2500	+1.500%	10	+12.315%
2011-12-30	149.2500	150.0000	149.2500	150.0000	-1.961%	1,000	+14.000%
2011-12-27	153.0000	153.0000	153.0000	153.0000	-0.971%	200	+11.765%
2011-12-21	155.0000	155.0000	154.5000	154.5000	+2.149%	1,183	+10.680%
2011-12-19	151.2500	151.2500	151.2500	151.2500	-1.466%	10	+13.058%
2011-12-14	153.5000	153.5000	153.5000	153.5000	-4.063%	72	+11.401%
2011-10-06	160.0000	160.0000	160.0000	160.0000	-3.030%	115	+6.875%
2011-09-22	165.0000	165.0000	165.0000	165.0000	-0.901%	192	+3.636%
2011-09-19	166.5000	166.5000	166.5000	166.5000	-5.398%	743	+2.703%
2011-09-08	176.0000	176.0000	176.0000	176.0000	+3.529%	1,200	-2.841%
2011-09-06	170.0000	170.0000	170.0000	170.0000	+0.950%	100	+0.588%
2011-08-24	168.4000	168.4000	168.4000	168.4000	+17.148%	1,544	+1.544%
2011-05-11	143.7500	143.7500	143.7500	143.7500	-2.872%	200	+18.957%
2011-05-03	148.0000	148.0000	148.0000	148.0000	0.000%	263	+15.541%
2011-05-02	148.0000	148.0000	148.0000	148.0000	+2.778%	100	+15.541%
2011-04-27	144.0000	144.0000	144.0000	144.0000	+1.053%	200	+18.750%
2011-04-15	142.5000	142.5000	142.5000	142.5000	+5.751%	100	+20.000%
2011-03-18	134.7500	134.7500	134.7500	134.7500	+4.864%	200	+26.902%
2011-03-01	128.5000	128.5000	128.5000	128.5000	+0.391%	517	+33.074%
2011-02-02	128.0000	128.0000	128.0000	128.0000	-1.576%	400	+33.594%
2011-01-18	130.0500	130.0500	130.0500	130.0500	0.000%	200	+31.488%
2011-01-07	130.0500	130.0500	130.0500	130.0500	-4.725%	124	+31.488%
2010-12-31	136.5000	136.5000	136.5000	136.5000	+3.409%	3,020	+25.275%
2010-12-27	132.0000	132.0000	132.0000	132.0000	-1.124%	300	+29.545%
2010-12-22	133.5000	133.5000	133.5000	133.5000	+3.488%	1,419	+28.090%
2010-11-22	129.0000	129.0000	129.0000	129.0000	+1.575%	350	+32.558%
2010-11-11	127.0000	127.0000	127.0000	127.0000	0.000%	500	+34.646%
2010-11-10	127.0000	127.0000	127.0000	127.0000	0.000%	250	+34.646%
2010-09-30	127.0000	127.0000	127.0000	127.0000	+0.794%	250	+34.646%
2010-09-29	126.0000	126.0000	126.0000	126.0000	+5.882%	1,400	+35.714%
2010-08-20	119.0000	119.0000	119.0000	119.0000	+2.586%	825	+43.697%
2010-07-19	116.0000	116.0000	116.0000	116.0000	-0.429%	200	+47.414%
2010-07-08	116.5000	116.5000	116.5000	116.5000	-3.719%	350	+46.781%
2010-06-28	121.0000	121.0000	121.0000	121.0000	+2.542%	800	+41.322%
2010-06-24	118.0000	118.0000	118.0000	118.0000	-3.279%	100	+44.915%
2010-06-21	122.0000	122.0000	122.0000	122.0000	+3.390%	100	+40.164%
2010-06-02	118.5000	118.5000	118.0000	118.0000	+1.724%	4,500	+44.915%
2010-05-28	115.5000	116.0000	115.5000	116.0000	+1.754%	960	+47.414%
2010-05-25	114.0000	114.0000	114.0000	114.0000	+1.333%	100	+50.000%
2010-05-21	112.5000	112.5000	112.5000	112.5000	-5.858%	175	+52.000%
2010-05-13	119.5000	119.5000	119.5000	119.5000	-1.035%	785	+43.096%
2010-05-12	120.7500	120.7500	120.7500	120.7500	+7.813%	567	+41.615%
2010-05-05	112.0000	112.0000	112.0000	112.0000	0.000%	155	+52.679%
2010-04-13	112.0000	112.0000	112.0000	112.0000	+4.186%	980	+52.679%
2010-04-05	107.5000	107.5000	107.5000	107.5000	+1.896%	448	+59.070%
2010-03-26	105.5000	105.5000	105.5000	105.5000	-3.653%	100	+62.085%
2010-03-04	109.5000	109.5000	109.5000	109.5000	+4.785%	524	+56.164%
2010-02-23	104.5000	104.5000	104.5000	104.5000	-2.791%	100	+63.636%
2010-02-19	107.5000	107.5000	107.5000	107.5000	0.000%	200	+59.070%
2010-02-17	107.5000	107.5000	107.5000	107.5000	+1.176%	250	+59.070%
2010-02-01	106.2500	106.2500	106.2500	106.2500	+1.190%	1,499	+60.941%
2010-01-25	105.0000	105.0000	105.0000	105.0000	-0.474%	100	+62.857%
2010-01-22	105.5000	105.5000	105.5000	105.5000	-1.402%	130	+62.085%
2010-01-21	107.0000	107.0000	107.0000	107.0000	-1.835%	100	+59.813%
2010-01-07	109.0000	109.0000	109.0000	109.0000	0.000%	450	+56.881%
2010-01-04	109.0000	109.0000	109.0000	109.0000	+3.073%	500	+56.881%
2009-12-23	105.7500	105.7500	105.7500	105.7500	-2.083%	117	+61.702%
2009-12-17	107.0000	108.0000	106.0000	108.0000	0.000%	2,768	+58.333%
2009-12-15	108.0000	108.0000	108.0000	108.0000	-0.917%	490	+58.333%
2009-12-14	109.0000	109.0000	109.0000	109.0000	0.000%	500	+56.881%
2009-12-10	109.0000	109.0000	109.0000	109.0000	-0.909%	500	+56.881%
2009-12-09	110.0000	110.0000	110.0000	110.0000	-4.348%	4,250	+55.455%
2009-11-25	115.0000	115.0000	115.0000	115.0000	0.000%	350	+48.696%

.dark-mode .vblFVW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vblFVW{ color: #333333; background-color: white; border: 2px solid #333333; }EAUSFETFS METAL SECS AUSTRALIAstock OTC

EAUSF
ETFS METAL SECS AUSTRALIA
stock OTC