Brookfield Corporation Historical Data - K7X | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Brookfield Corporation (K7X)
Brookfield Corporation (K7X) Historical

Brookfield Corporation (K7X)

38.80

-0.100001

(-0.26%)

Closed 30 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.599999	1.57067801047	38.2	39.7	37.799999	1228	38.63294252	DE
4	-0.700001	-1.77215443038	39.5	40.2	37.4	1086	38.74588707	DE
12	1.699999	4.58220754717	37.1	42	36	1598	39.34227672	DE
26	2.199999	6.01092622951	36.6	42	34.799999	1657	38.27729705	DE
52	7.384999	23.5078752188	31.415	42	27.055	1959	34.82364912	DE
156	7.384999	23.5078752188	31.415	42	27.055	1959	34.82364912	DE
260	7.384999	23.5078752188	31.415	42	27.055	1959	34.82364912	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	38.799999	-0.2	-0.51	39	39.1	38.7	318
1719520020	39	0.8	2.09	38.299999	39	38.299999	798
1719433620	38.2	-0.5	-1.29	38.6	38.6	38.2	194
1719347160	38.7	0.6	1.57	38.9	39.7	38.2	4305
1719260820	38.1	0.1	0.26	37.799999	38.2	37.799999	366
1719001620	38	-0.1	-0.26	38.2	38.2	37.9	478
1718915160	38.1	0.5	1.33	37.7	38.1	37.7	1130
1718828820	37.6	-0.8	-2.08	38.5	38.5	37.6	410
1718742360	38.4	0.2	0.52	38.2	38.4	38.1	1454
1718656020	38.2	0.1	0.26	38.2	38.4	37.9	418
1718396820	38.1	0	0.00	38.1	38.2	37.4	764
1718310420	38.1	-0.5	-1.30	38.6	38.799999	38.1	665
1718224020	38.6	0.4	1.05	38.6	39.1	38.4	1221
1718137620	38.2	-0.5	-1.29	38.799999	39.1	38.2	2412
1718051220	38.7	0.3	0.78	38.7	38.799999	38.299999	1674
1717792020	38.4	-0.7	-1.79	38.799999	39	38.299999	881
1717705620	39.1	-0.4	-1.01	39.5	39.5	39	560
1717619220	39.5	0.4	1.02	39.2	39.6	39.2	1884
1717532820	39.1	-1.1	-2.74	39.9	40.1	39.1	902
1717446420	40.2	0.2	0.50	40.1	40.2	39.799999	1873
1717187220	40	0.7	1.78	39.5	40	39.2	562
1717100820	39.299999	0.5	1.29	38.5	39.6	38.5	1182
1717014420	38.799999	-1.3	-3.24	40.1	40.4	38.7	6079
1716928020	40.1	-0.8	-1.96	40.9	41.299999	40.1	2054
1716841560	40.9	-0.4	-0.97	41.5	41.5	40.9	680
1716582420	41.299999	0.6	1.47	40.799999	41.4	40.799999	1160
1716496020	40.7	-0.3	-0.73	41	41.4	40.7	698
1716409620	41	-0.4	-0.97	41.1	41.4	39.799999	5224
1716323160	41.4	0	0.00	41.299999	41.4	41.1	623
1716236760	41.4	0.6	1.47	41	41.5	40.799999	2389
1715977620	40.799999	-0.4	-0.97	41.2	41.4	40.799999	2555
1715891220	41.2	0	0.00	41.2	41.5	41.1	1521
1715804820	41.2	0.3	0.73	41.2	41.6	41	2372
1715718420	40.9	0.2	0.49	40.9	41.1	40.799999	3833
1715631960	40.7	-0.5	-1.21	42	42	40.7	6004
1715372820	41.2	0.5	1.23	41.1	41.799999	40.9	5191
1715286420	40.7	-0.3	-0.73	41	41.1	39.9	813
1715200020	41	0.2	0.49	41.2	41.2	39.9	1955
1715113620	40.799999	0.3	0.74	40.5	41.2	40.5	1910
1715027220	40.5	0.9	2.27	39.6	40.5	39.6	1608
1714768020	39.6	0.9	2.33	39	39.7	38.6	909
1714681560	38.7	0.7	1.84	38.2	38.799999	38.1	4941
1714508820	38	-0.1	-0.26	38.299999	38.4	38	757
1714422420	38.1	0.1	0.26	38.2	38.5	37.5	1219
1714163220	38	1	2.70	37.7	38	37.6	184
1714076820	37	-0.5	-1.33	37.9	38	37	1855
1713990420	37.5	-0.1	-0.27	37.799999	37.9	37.299999	1042
1713903960	37.6	0.4	1.08	37.299999	37.799999	37.1	2237
1713817560	37.2	0.7	1.92	36.7	37.2	36.7	1259
1713558420	36.5	0.1	0.27	36	36.6	36	1113
1713472020	36.4	-0.2	-0.55	36.5	36.6	36.4	465
1713385620	36.6	0.1	0.27	36.4	36.7	36.4	888
1713299220	36.5	-0.2	-0.54	36.799999	36.799999	36	1527
1713212820	36.7	-0.1	-0.27	36.9	37.4	36.4	1064
1712953620	36.799999	0	0.00	37.1	37.2	36.799999	955
1712867220	36.799999	0.3	0.82	36.5	36.799999	36.299999	566
1712780760	36.5	-1	-2.67	38	38	36.299999	1219
1712694360	37.5	0.1	0.27	37.4	37.7	37.4	1395
1712607960	37.4	0.1	0.27	37	37.6	37	734
1712348820	37.299999	0.3	0.81	37.1	37.5	37	1001
1712262360	37	-0.8	-2.12	37.799999	37.9	36.9	3230
1712175960	37.799999	0.3	0.80	37.6	38	37.2	1880
1712089560	37.5	-1.3	-3.35	38.5	38.6	37.5	2215

Gilead Sciences

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