Kogancom Ltd Historical Data - UZQ | 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
Kogancom Ltd (UZQ)
Kogancom Ltd (UZQ) Historical

Kogancom Ltd (UZQ)

3.58

-0.10

(-2.72%)

Closed 23 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	6.54761904762	3.36	3.36	3.36	10	3.36	DE
4	0.22	6.54761904762	3.36	3.36	3.36	10	3.36	DE
12	0.38	11.875	3.2	3.36	2.8	2520	2.97769048	DE
26	0.94	35.6060606061	2.64	3.36	2.36	1256	2.93289986	DE
52	0.4	12.5786163522	3.18	5.15	2.36	801	3.49260775	DE
156	0.48	15.4838709677	3.1	5.15	2.36	673	3.46859927	DE
260	0.48	15.4838709677	3.1	5.15	2.36	673	3.46859927	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	3.36	0	0.00	3.36	3.36	3.36	0
1734643620	3.36	0	0.00	3.36	3.36	3.36	0
1734557220	3.36	0	0.00	3.36	3.36	3.36	0
1734470820	3.36	0.42	14.29	3.36	3.36	3.36	10
1734384420	2.94	0	0.00	2.94	2.94	2.94	0
1734125220	2.94	0	0.00	2.94	2.94	2.94	0
1734038820	2.94	0	0.00	2.94	2.94	2.94	0
1733952420	2.94	0	0.00	2.94	2.94	2.94	0
1733866020	2.94	0	0.00	2.94	2.94	2.94	0
1733779620	2.94	0	0.00	2.94	2.94	2.94	0
1733520420	2.94	0	0.00	2.94	2.94	2.94	0
1733434020	2.94	0	0.00	2.94	2.94	2.94	0
1733347620	2.94	0	0.00	2.94	2.94	2.94	0
1733261220	2.94	0	0.00	2.94	2.94	2.94	0
1733174820	2.94	0	0.00	2.94	2.94	2.94	0
1732915620	2.94	0	0.00	2.94	2.94	2.94	0
1732829220	2.94	0	0.00	2.94	2.94	2.94	0
1732742820	2.94	0	0.00	2.94	2.94	2.94	0
1732656420	2.94	0	0.00	2.94	2.94	2.94	0
1732570020	2.94	0	0.00	2.94	2.94	2.94	0
1732310820	2.94	0	0.00	2.94	2.94	2.94	0
1732224420	2.94	0.02	0.68	2.9	2.94	2.9	9050
1732138020	2.92	0	0.00	2.92	2.92	2.92	0
1732051620	2.92	0	0.00	2.92	2.92	2.92	0
1731965220	2.92	0.06	2.10	2.92	2.92	2.92	568
1731705960	2.86	0.06	2.14	2.96	2.96	2.86	2432
1731616020	2.8	0	0.00	2.8	2.8	2.8	0
1731529620	2.8	0	0.00	2.8	2.8	2.8	0
1731443220	2.8	0	0.00	2.8	2.8	2.8	0
1731356820	2.8	0	0.00	2.8	2.8	2.8	0
1731097620	2.8	0	0.00	2.8	2.8	2.8	0
1731011220	2.8	0	0.00	2.8	2.8	2.8	0
1730924820	2.8	0	0.00	2.8	2.8	2.8	0
1730838420	2.8	0	0.00	2.8	2.8	2.8	0
1730752020	2.8	0	0.00	2.8	2.8	2.8	0
1730492820	2.8	0	0.00	2.8	2.8	2.8	0
1730406420	2.8	0	0.00	2.8	2.8	2.8	0
1730320020	2.8	0	0.00	2.8	2.8	2.8	0
1730233620	2.8	0	0.00	2.8	2.8	2.8	0
1730147220	2.8	0	0.00	2.8	2.8	2.8	0
1729888020	2.8	-0.4	-12.50	2.8	2.8	2.8	60
1729801620	3.2	0	0.00	3.2	3.2	3.2	0
1729715220	3.2	0	0.00	3.2	3.2	3.2	0
1729628820	3.2	0	0.00	3.2	3.2	3.2	0
1729542420	3.2	0	0.00	3.2	3.2	3.2	0
1729283220	3.2	0	0.00	3.2	3.2	3.2	0
1729196820	3.2	0	0.00	3.2	3.2	3.2	0
1729110420	3.2	0	0.00	3.2	3.2	3.2	0
1729024020	3.2	0	0.00	3.2	3.2	3.2	0
1728937620	3.2	0.16	5.26	3.2	3.2	3.2	3000
1728678360	3.04	0	0.00	3.04	3.04	3.04	0
1728591960	3.04	0	0.00	3.04	3.04	3.04	0
1728505560	3.04	0	0.00	3.04	3.04	3.04	0
1728419160	3.04	0	0.00	3.04	3.04	3.04	0
1728332760	3.04	0	0.00	3.04	3.04	3.04	0
1728073560	3.04	0	0.00	3.04	3.04	3.04	0
1727987160	3.04	0	0.00	3.04	3.04	3.04	0
1727900760	3.04	0	0.00	3.04	3.04	3.04	0
1727814360	3.04	0	0.00	3.04	3.04	3.04	0
1727727960	3.04	0	0.00	3.04	3.04	3.04	0
1727468760	3.04	0	0.00	3.04	3.04	3.04	0
1727382360	3.04	-0.06	-1.94	3.04	3.04	3.04	2000
1727295960	3.1	0	0.00	3.1	3.1	3.1	0
1727209560	3.1	0.04	1.31	3.1	3.1	3.1	48
1727123160	3.06	0.34	12.50	3.06	3.06	3.06	75

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