Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ON Semiconductor Corp | BIT:1ON | Italy | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 42.615 | 41.655 | 42.02 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.00 | 14:59:05 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Mar 2025 | 39.87 | 0.00 | 0.00% | 39.87 | 39.87 | 0.00 |
| 21 Mar 2025 | 39.87 | -0.29 | -0.72% | 39.87 | 39.87 | 15 |
| 20 Mar 2025 | 40.16 | 0.02 | 0.06% | 40.16 | 41.27 | 277 |
| 19 Mar 2025 | 40.135 | 0.23 | 0.59% | 40.135 | 40.135 | 3 |
| 18 Mar 2025 | 39.90 | 0.99 | 2.56% | 39.90 | 39.90 | 35 |
| 17 Mar 2025 | 38.905 | 0.00 | 0.00% | 38.905 | 38.905 | 0.00 |
| 14 Mar 2025 | 38.905 | -0.77 | -1.94% | 38.905 | 38.905 | 181 |
| 13 Mar 2025 | 39.675 | 0.00 | 0.00% | 39.675 | 39.675 | 0.00 |
| 12 Mar 2025 | 39.675 | -0.93 | -2.28% | 39.675 | 39.675 | 2 |
| 11 Mar 2025 | 40.60 | -0.12 | -0.28% | 40.60 | 40.60 | 10 |
| 10 Mar 2025 | 40.715 | 0.00 | 0.00% | 40.715 | 40.715 | 0.00 |
| 07 Mar 2025 | 40.715 | -2.54 | -5.86% | 40.715 | 40.715 | 120 |
| 06 Mar 2025 | 43.25 | 0.00 | 0.00% | 43.25 | 43.25 | 0.00 |
| 05 Mar 2025 | 43.25 | 0.00 | 0.00% | 43.25 | 43.25 | 0.00 |
| 04 Mar 2025 | 43.25 | -1.75 | -3.89% | 43.25 | 43.25 | 6 |
| 03 Mar 2025 | 45.00 | 0.15 | 0.32% | 45.00 | 45.515 | 107 |
| 28 Feb 2025 | 44.855 | -3.51 | -7.25% | 44.855 | 45.90 | 250 |
| 27 Feb 2025 | 48.36 | 0.00 | 0.00% | 48.36 | 48.36 | 0.00 |
| 26 Feb 2025 | 48.36 | -2.60 | -5.10% | 48.36 | 48.36 | 10 |
| 25 Feb 2025 | 50.96 | -0.22 | -0.43% | 50.96 | 50.96 | 332 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 39.90 | 41.27 | 39.87 | 40.12 | 83 | 2.72 | 6.80% |
| 1 Month | 50.96 | 50.96 | 38.905 | 44.02 | 104 | -8.35 | -16.38% |
| 3 Months | 61.15 | 62.52 | 38.905 | 49.87 | 134 | -18.54 | -30.31% |
| 6 Months | 65.48 | 69.76 | 38.905 | 55.97 | 171 | -22.87 | -34.92% |
| 1 Year | 65.48 | 69.76 | 38.905 | 55.97 | 171 | -22.87 | -34.92% |
| 3 Years | 65.48 | 69.76 | 38.905 | 55.97 | 171 | -22.87 | -34.92% |
| 5 Years | 65.48 | 69.76 | 38.905 | 55.97 | 171 | -22.87 | -34.92% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
