Kaufman and Broad Historical Data - KOF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Kaufman and Broad (KOF)
Kaufman and Broad (KOF) Historical

Kaufman and Broad (KOF)

32.25

0.15

(0.47%)

Closed 17 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.15	-3.44311377246	33.4	34	32	20324	33.09630346	DE
4	-0.75	-2.27272727273	33	34.1	32	19150	33.04832868	DE
12	0.4	1.25588697017	31.85	34.25	30.35	16386	32.69144883	DE
26	-0.2	-0.616332819723	32.45	35.65	29.55	16617	32.7854296	DE
52	4.9	17.915904936	27.35	35.65	25.45	16458	31.38019844	DE
156	2.05	6.7880794702	30.2	35.65	18.12	17812	28.06074777	DE
260	5.25	19.4444444444	27	44.9	18.12	22448	31.28839002	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	32.25	0.15	0.47	32.1	32.6	32	31532
1741887000	32.1	-0.95	-2.87	33.15	33.15	32.1	15042
1741800600	33.049999	0.05	0.15	33	33.4	33	18855
1741714200	33	0	0.00	33.1	33.65	32.799999	16399
1741627800	33	-0.8	-2.37	33.8	34	32.95	23349
1741368600	33.8	0.15	0.45	33.4	34	33.15	27977
1741282200	33.65	0.35	1.05	33.4	33.9	33.25	21072
1741195800	33.299999	0.6	1.83	33	34.1	33	35183
1741109400	32.7	-0.45	-1.36	33.299999	33.549999	32.5	16524
1741023000	33.15	0.5	1.53	32.5	33.2	32.5	17963
1740763800	32.65	-0.35	-1.06	32.6	32.75	32.15	36848
1740677400	33	0.45	1.38	32.4	33	32.35	26610
1740591000	32.549999	-0.1	-0.31	32.65	32.9	32.549999	17546
1740504600	32.65	-0.45	-1.36	33.1	33.1	32.6	19531
1740418200	33.1	0	0.00	33.2	33.75	32.799999	17242
1740159000	33.1	0.35	1.07	32.75	33.1	32.75	8850
1740072600	32.75	-0.3	-0.91	33.049999	33.1	32.75	8447
1739986200	33.049999	-0.5	-1.49	33.549999	33.549999	33.049999	9639
1739899800	33.549999	0.4	1.21	33.85	33.85	33.049999	20316
1739813400	33.15	0.15	0.45	33	33.15	32.85	14727
1739554200	33	0.05	0.15	33	33.299999	32.799999	10870
1739467800	32.95	0.05	0.15	33.25	33.5	32.65	21843
1739381400	32.9	-0.35	-1.05	33.299999	33.45	32.85	13100
1739295000	33.25	-0.25	-0.75	33.299999	33.549999	32.799999	11167
1739208600	33.5	0.7	2.13	32.799999	33.5	32.799999	11744
1738949400	32.799999	-0.8	-2.38	33.85	34	32.75	22518
1738863000	33.6	-0.05	-0.15	33.5	34.05	33.5	21424
1738776600	33.65	0.05	0.15	34	34.05	33.35	15024
1738690200	33.6	-0.25	-0.74	33.85	34.25	33.35	14841
1738603800	33.85	0.65	1.96	32.2	34.2	32.15	25783
1738344600	33.2	-0.15	-0.45	33.299999	33.299999	31.35	41520
1738258200	33.35	0.65	1.99	32.6	33.5	32.6	16780
1738171800	32.7	0	0.00	33	33.049999	32.4	14749
1738085400	32.7	0.35	1.08	32.35	32.799999	32.15	11600
1737999000	32.35	0.75	2.37	31.3	32.35	31.3	10678
1737739800	31.6	-0.15	-0.47	32	32.549999	31.3	23889
1737653400	31.75	0.4	1.28	31.5	31.95	31.45	33596
1737567000	31.35	0	0.00	31.35	31.35	31.35	0
1737480600	31.35	-0.05	-0.16	31.4	31.65	31.2	7527
1737394200	31.4	0.3	0.96	31.1	31.4	30.9	10137
1737135000	31.1	-0.45	-1.43	31.55	31.7	30.9	11905
1737048600	31.55	0	0.00	31.6	31.8	31.2	12711
1736962200	31.55	0.95	3.10	30.6	31.8	30.6	13993
1736875800	30.6	0.05	0.16	30.8	31.15	30.5	11416
1736789400	30.55	-1.7	-5.27	31.75	31.85	30.35	22841
1736530200	32.25	-0.25	-0.77	32.5	32.75	32.25	10495
1736443800	32.5	0.3	0.93	32.15	32.75	31.9	9626
1736357400	32.2	-0.3	-0.92	32.5	32.5	31.7	15155
1736271000	32.5	-0.65	-1.96	33.15	33.2	32.45	11293
1736184600	33.15	0.45	1.38	32.7	33.4	32.7	11749
1735925400	32.7	0.35	1.08	32.5	33.299999	32.45	11096
1735839000	32.35	-0.3	-0.92	32.65	32.75	32.15	9249
1735666200	32.65	0.6	1.87	32.25	32.65	32.15	6204
1735579800	32.049999	-0.1	-0.31	31.95	32.25	31.9	8381
1735320600	32.15	0.25	0.78	31.95	32.25	31.9	9060
1735061400	31.9	0	0.00	31.9	32.25	31.9	4464
1734975000	31.9	-0.2	-0.62	31.8	32	31.65	6014
1734715800	32.1	-0.05	-0.16	31.85	32.1	31.55	14705
1734629400	32.15	0.05	0.16	31.6	32.299999	31.6	9417
1734543000	32.1	0.6	1.90	31.5	32.549999	31.45	9736
1734456600	31.5	0.4	1.29	31.1	31.55	30.9	9544
1734370200	31.1	-0.65	-2.05	31.85	31.85	31.05	9019

Kaufman and Broad

Trakiysko Pivo Ad

Spdr S&p Oil & Gas Equip...

Investec Bnk 24

Agf Global Yield Class S...

Lynas Rare Earths (PK)

Aspen Pharmacare (PK)

Ark7 Properties Plus (GM)

Coinshares XBT Provider AB

Ci Canadian Asset Alloca...

Delayed Upgrade Clock

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