Keyera Corp Historical Data - K2Y | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Keyera Corp (K2Y)
Keyera Corp (K2Y) Historical

Keyera Corp (K2Y)

31.09

0.00

( 0.00% )

Updated: 02:22:24

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.29	0.941558441558	30.8	31.53	30.8	126	31.31015831	DE
4	2.64	9.27943760984	28.45	32.729999	28.23	327	29.55055907	DE
12	4.24	15.791433892	26.85	32.729999	26.85	1140	29.3255757	DE
26	6.14	24.6092184369	24.95	32.729999	24.31	639	28.88662056	DE
52	7.99	34.5887445887	23.1	32.729999	21.5	413	27.09292195	DE
156	7.99	34.5887445887	23.1	32.729999	21.05	343	26.79715189	DE
260	7.99	34.5887445887	23.1	32.729999	21.05	343	26.79715189	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	31.25	0.15	0.48	31.25	31.25	31.25	144
1733174820	31.1	-0.43	-1.36	31.1	31.1	31.1	100
1732915620	31.53	-1.19	-3.64	30.8	31.53	30.8	135
1732829220	32.72	0	0.00	32.72	32.72	32.72	0
1732742820	32.72	0	0.00	32.72	32.72	32.72	0
1732656420	32.72	0	0.00	32.72	32.72	32.72	0
1732570020	32.72	0.71	2.22	32.68	32.729999	31.87	145
1732310820	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1732224420	32.009999	0.69	2.20	32.009999	32.009999	32.009999	100
1732138020	31.32	1	3.30	31	31.32	31	315
1732051620	30.32	0	0.00	30.32	30.32	30.32	0
1731965220	30.32	0.16	0.53	30.32	30.32	30.32	200
1731705960	30.16	0	0.00	30.16	30.16	30.16	0
1731619560	30.16	-0.02	-0.07	31	31	30.16	435
1731533160	30.18	0.87	2.97	30.18	30.18	30.18	48
1731446820	29.31	0.6	2.09	29.31	29.31	29.31	8
1731360420	28.71	-0.26	-0.90	28.71	28.71	28.71	60
1731101220	28.97	-0.51	-1.73	28.87	28.97	28.23	294
1731014760	29.48	0.86	3.00	29.25	29.48	29.18	301
1730928360	28.62	0.4	1.42	28.45	28.62	28.45	2294
1730841960	28.22	0	0.00	28.22	28.22	28.22	0
1730755560	28.22	-0.02	-0.07	28.16	28.22	28.16	410
1730496360	28.24	0	0.00	28.24	28.24	28.24	0
1730409960	28.24	0	0.00	28.24	28.24	28.24	0
1730323560	28.24	-1.47	-4.95	28	28.24	28	44
1730233560	29.71	0	0.00	29.71	29.71	29.71	0
1730147160	29.71	0	0.00	29.71	29.71	29.71	0
1729887960	29.71	0	0.00	29.71	29.71	29.71	0
1729801560	29.71	0	0.00	29.71	29.71	29.71	0
1729715160	29.71	0.62	2.13	29.81	29.81	29.71	101
1729628760	29.09	0.04	0.14	29.09	29.09	29.09	144
1729542360	29.05	0	0.00	29.05	29.05	29.05	0
1729283160	29.05	0	0.00	29.05	29.05	29.05	0
1729196760	29.05	-0.56	-1.89	28.94	29.05	28.6	14999
1729110360	29.61	-0.1	-0.34	29.4	30.5	29.4	13500
1729023960	29.71	0	0.00	29.71	29.71	29.71	0
1728937560	29.71	0	0.00	29.71	29.71	29.71	0
1728678360	29.71	0	0.00	29.71	29.71	29.71	0
1728591960	29.71	0	0.00	29.71	29.71	29.71	0
1728505560	29.71	0.39	1.33	29.71	29.71	29.71	20
1728419160	29.32	-0.08	-0.27	29.3	29.32	28.65	147
1728332760	29.4	0.51	1.77	29.42	29.5	29.4	58
1728073560	28.89	0.42	1.48	28.89	28.89	28.89	63
1727987220	28.47	0.34	1.21	28.47	28.47	28.47	2
1727900820	28.13	0	0.00	28.13	28.13	28.13	0
1727814420	28.13	0	0.00	28.13	28.13	28.13	0
1727728020	28.13	0.28	1.01	27.8	28.13	27.8	50
1727468760	27.85	0	0.00	27.85	27.85	27.85	0
1727382360	27.85	0	0.00	27.85	27.85	27.85	0
1727295960	27.85	0.35	1.27	27.85	27.85	27.85	6
1727209560	27.5	0	0.00	27.5	27.5	27.5	0
1727123160	27.5	-0.06	-0.22	27.5	27.5	27.5	1
1726864020	27.56	0.21	0.77	27.56	27.56	27.56	10
1726777620	27.35	0	0.00	27.35	27.35	27.35	0
1726691220	27.35	0	0.00	27.35	27.35	27.35	0
1726604820	27.35	0	0.00	27.35	27.35	27.35	0
1726518420	27.35	0.2	0.74	26.85	27.35	26.85	68
1726259160	27.15	0	0.00	27.15	27.15	27.15	0
1726172760	27.15	0	0.00	27.15	27.15	27.15	0
1726086360	27.15	0	0.00	27.15	27.15	27.15	0
1725999960	27.15	-0.59	-2.13	27.17	27.17	27.15	415
1725913620	27.74	0.56	2.06	27.49	27.74	27.12	142
1725654360	27.18	0.59	2.22	27.08	27.18	27.08	118
1725567960	26.59	0	0.00	26.59	26.59	26.59	0
1725481560	26.59	-0.15	-0.56	26.59	26.59	26.59	100

Banco Santander Brasil

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