Kioxia Holdings Corporation Historical Data - KI5 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Kioxia Holdings Corporation (KI5)
Kioxia Holdings Corporation (KI5) Historical

Kioxia Holdings Corporation (KI5)

15.20

-0.10

(-0.65%)

Closed 21 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.2	26.6666666667	12	15.8	12	373	14.94694836	DE
4	4.22	38.4335154827	10.98	15.8	10.48	311	12.65514027	DE
12	4.332	39.8601398601	10.868	15.8	9.1999999	467	11.42416726	DE
26	4.332	39.8601398601	10.868	15.8	9.1999999	467	11.42416726	DE
52	4.332	39.8601398601	10.868	15.8	9.1999999	467	11.42416726	DE
156	4.332	39.8601398601	10.868	15.8	9.1999999	467	11.42416726	DE
260	4.332	39.8601398601	10.868	15.8	9.1999999	467	11.42416726	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	15.5	0.1	0.65	15.8	15.8	15.3	1001
1739914020	15.4	2.6	20.31	15.4	15.4	14.7	216
1739827620	12.8	0.8	6.67	13.1	13.1	12.8	195
1739568420	12	1.1	10.09	12	12	12	79
1739482020	10.9	0	0.00	10.9	10.9	10.9	0
1739395620	10.9	0	0.00	10.9	10.9	10.9	0
1739309220	10.9	0	0.00	10.9	10.9	10.9	0
1739222820	10.9	0	0.00	10.9	10.9	10.9	0
1738963620	10.9	-0.1	-0.91	10.9	10.9	10.9	388
1738877220	11	0.1	0.92	11	11	11	100
1738790820	10.9	0	0.00	10.9	10.9	10.9	0
1738704420	10.9	-0.6	-5.22	10.9	10.9	10.9	400
1738618020	11.5	0.77	7.18	11.5	11.5	11.5	320
1738358820	10.73	0	0.00	10.73	10.73	10.73	0
1738272420	10.73	0	0.00	10.73	10.73	10.73	0
1738186020	10.73	0	0.00	10.73	10.73	10.73	0
1738099620	10.73	0.25	2.39	10.77	10.77	10.73	215
1738013220	10.48	-0.5	-4.55	10.48	10.48	10.48	468
1737754020	10.98	0	0.00	10.98	10.98	10.98	0
1737667620	10.98	-0.26	-2.31	10.98	10.98	10.98	40
1737581220	11.24	0.16	1.44	11.24	11.24	11.24	500
1737494820	11.08	0.7	6.74	11.08	11.08	11.08	71
1737408420	10.38	-0.93	-8.22	10.38	10.38	10.38	100
1737149220	11.31	-0.32	-2.75	11.31	11.31	11.31	30
1737062820	11.63	0	0.00	11.63	11.63	11.63	0
1736976420	11.63	-0.26	-2.19	11.63	11.63	11.63	150
1736890020	11.89	-0.72	-5.71	12.34	12.34	11.89	580
1736803620	12.61	0	0.00	12.61	12.61	12.61	0
1736544420	12.61	0.12	0.96	12.53	12.61	11.84	1300
1736458020	12.49	-0.59	-4.51	12.49	12.49	12.49	10
1736371620	13.08	2.31	21.45	12.36	13.08	12.36	1045
1736285220	10.77	0	0.00	10.77	10.77	10.77	0
1736198820	10.77	0.9	9.17	10.75	10.77	10.75	965
1735939620	9.865	0.03	0.31	9.865	9.865	9.865	3
1735853220	9.835	-0.13	-1.26	9.8249999	9.835	9.8249999	1078
1735594020	9.96	0.08	0.76	9.96	9.96	9.96	100
1735334820	9.885	0.22	2.28	9.94	9.94	9.885	383
1734989220	9.6649999	-0.45	-4.46	9.82	9.82	9.1999999	1209
1734730020	10.116	-0.76	-6.97	10.24	10.448	10.116	1568

Vontobel Financial Produ...

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