$2.75 -0.09 (%) SITO Mobile Ltd -

Feb. 12, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SITO historical data

Date Open High Low Close Volume
2/12/20162.912.912.662.7545,075
2/11/20162.862.992.762.8440,695
2/10/20162.653.792.652.86452,001
2/9/20162.552.642.552.5517,417
2/8/20162.502.532.502.5315,725
2/5/20162.452.482.452.481,137
2/4/20162.422.652.402.4723,078
2/3/20162.502.552.412.4111,640
2/2/20162.402.502.402.4912,434
2/1/20162.452.512.162.5137,823
1/29/20162.502.592.502.5018,185
1/28/20162.562.632.502.5416,612
1/27/20162.622.622.502.5118,555
1/26/20162.162.581.972.4975,261
1/25/20161.902.071.902.0717,867
1/22/20162.002.001.771.8515,017
1/21/20161.701.991.701.8619,295
1/20/20162.042.041.661.6625,075
1/19/20161.862.031.671.8310,729
1/15/20162.002.041.611.8235,637
1/14/20161.852.051.851.9513,009
1/13/20162.052.081.781.7839,015
1/12/20162.052.101.931.999,934
1/11/20162.102.101.891.9320,786
1/8/20162.322.322.032.035,703
1/7/20162.022.281.922.1043,969
1/6/20162.242.301.952.1112,987
1/5/20162.002.241.552.0918,337
1/4/20162.502.502.012.0716,975
12/31/20152.202.222.012.0879,581
12/30/20152.402.412.192.2240,849
12/29/20152.482.632.282.3926,285
12/28/20152.632.632.362.4418,320
12/24/20152.402.522.362.4715,065
12/23/20152.392.452.232.3025,271
12/22/20152.242.392.202.3011,073
12/21/20152.402.442.172.2619,846
12/18/20152.402.432.302.3037,995
12/17/20152.492.492.212.3251,415
12/16/20152.252.452.122.1932,794
12/15/20152.352.402.262.2927,036
12/14/20152.522.812.392.4039,035
12/11/20152.872.902.552.5829,919
12/10/20153.103.102.803.0079,463
12/9/20153.003.562.953.1061,244
12/8/20152.803.502.802.95136,624
12/7/20152.633.242.462.7770,770
12/4/20152.592.642.402.642,046
12/3/20152.382.642.292.549,819
12/2/20152.402.612.352.3514,095
12/1/20152.632.632.412.4131,305
11/30/20152.752.782.592.6912,356
11/27/20152.862.862.772.77899
11/25/20152.963.032.722.8622,183
11/24/20152.713.012.712.965,954
11/23/20152.963.012.822.983,577
11/20/20152.882.962.552.8926,604
11/19/20153.003.182.692.9229,957
11/18/20153.193.272.963.0518,116
11/17/20153.403.542.883.1836,637
11/16/20153.503.523.353.365,251
11/13/20153.563.603.523.5218,145
11/12/20153.523.553.523.534,236
11/11/20153.603.603.533.549,492
11/10/20153.533.713.503.6035,114
11/9/20153.503.693.503.5116,192
11/6/20153.673.673.523.5530,969
11/5/20153.513.633.513.635,923
11/4/20153.673.673.523.6418,841
11/3/20153.503.593.493.5812,641
11/2/20153.523.603.523.595,584
10/30/20153.663.663.533.595,621
10/29/20153.603.703.603.6514,217
10/28/20153.543.623.543.599,121
10/27/20153.623.623.523.528,458
10/26/20153.703.703.503.648,860
10/23/20153.443.723.443.7212,808
10/22/20153.703.803.383.4530,815
10/21/20153.393.733.393.6414,726
10/20/20153.723.733.423.6125,985
10/19/20153.493.943.493.6352,685
10/16/20152.963.492.903.4926,931
10/15/20153.103.102.953.0435,155
10/14/20153.093.092.993.0510,892
10/13/20153.043.102.963.0336,460
10/12/20153.133.153.003.0119,590
10/9/20153.463.463.103.1943,947
10/8/20153.643.683.173.5647,562
10/7/20153.473.803.473.5731,662
10/6/20153.563.643.253.5024,960
10/5/20153.683.733.603.6710,789
10/2/20153.613.973.603.7834,700
10/1/20153.953.983.633.9335,280
9/30/20153.984.133.984.0010,085
9/29/20153.624.253.623.9044,023
9/28/20154.614.824.224.2526,218
9/25/20155.045.064.504.6255,632
9/24/20155.075.134.895.025,361
9/23/20155.155.334.935.314,771
9/22/20155.215.255.005.029,269
  • Showing 1-100 of 130 items
  • 1
  • 2
  • >>
Trading Center