Bradespar Sa Historical Data - BRAP3F | 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
Miscellaneous
BOV
Bradespar Sa (BRAP3F)
Bradespar Sa (BRAP3F) Historical

Bradespar Sa (BRAP3F)

15.93

0.11

( 0.70% )

Updated: 02:15:41

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740087000	16.02	0.43	2.76	15.63	16.11	15.63	5054
1740000540	15.59	-0.12	-0.76	15.68	15.68	15.44	2800
1739914140	15.71	0.14	0.90	15.72	15.75	15.55	2655
1739827800	15.57	-0.05	-0.32	15.77	15.77	15.53	3336
1739568600	15.62	0.19	1.23	15.3	15.63	15.3	3506
1739482140	15.43	-0.02	-0.13	15.48	15.48	15.25	2813
1739395740	15.45	-0.04	-0.26	15.54	15.54	15.32	2666
1739309400	15.49	-0.06	-0.39	15.54	15.54	15.29	3645
1739222940	15.55	0.17	1.11	15.5	15.56	15.36	2875
1738963800	15.38	-0.08	-0.52	15.61	15.61	15.35	3415
1738877340	15.46	0.22	1.44	15.4	15.61	15.4	3443
1738790940	15.24	0.03	0.20	15.37	15.39	15.24	2975
1738704600	15.21	-0.2	-1.30	15.33	15.49	15.21	4438
1738618200	15.41	-0.12	-0.77	15.42	15.49	15.25	4413
1738358940	15.53	0.05	0.32	15.23	15.7	15.23	5692
1738272540	15.48	0.36	2.38	15.28	15.71	15.15	5016
1738186200	15.12	-0.1	-0.66	15.35	15.35	15.1	2390
1738099740	15.22	-0.05	-0.33	15.37	15.42	15.09	4624
1738013340	15.27	0.08	0.53	15.33	15.39	15.15	2958
1737754200	15.19	-0.03	-0.20	15.37	15.37	15.18	1986
1737667740	15.22	-0.03	-0.20	15.1	15.39	15.07	3787
1737581400	15.25	-0.38	-2.43	15.7	15.7	15.22	4036
1737495000	15.63	0.04	0.26	15.58	15.65	15.42	2749
1737408600	15.59	0.01	0.06	15.52	15.68	15.51	4132
1737149400	15.58	0.39	2.57	15.72	15.72	15.37	4001
1737062940	15.19	-0.07	-0.46	15.42	15.42	14.79	3563
1736976540	15.26	0.36	2.42	15	15.26	14.94	2810
1736890140	14.9	-0.06	-0.40	15.19	15.19	14.81	2813
1736803740	14.96	0.05	0.34	15.1	15.1	14.73	4947
1736544540	14.91	-0.03	-0.20	15.08	15.18	14.9	3162
1736458140	14.94	0.04	0.27	15.02	15.08	14.87	4068
1736371740	14.9	-0.2	-1.32	15.18	15.18	14.9	7434
1736285400	15.1	-0.25	-1.63	15.31	15.38	15.09	11676
1736198940	15.35	0.04	0.26	15.36	15.58	15.29	4791
1735939740	15.31	-0.39	-2.48	15.77	15.77	15.31	6557
1735853400	15.7	-0.08	-0.51	15.84	15.93	15.6	5471
1735594200	15.78	-0.19	-1.19	16.129999	16.129999	15.78	6147
1735334940	15.97	0.01	0.06	16.14	16.14	15.83	5288
1735248540	15.96	-0.02	-0.13	15.95	16.16	15.85	3806
1734989340	15.98	0	0.00	16.14	16.18	15.95	4866
1734730200	15.98	-0.08	-0.50	16.18	16.18	15.75	5914
1734643800	16.059999	-0.25	-1.53	16.48	16.48	16.059999	6436
1734557400	16.309999	-0.28	-1.69	16.59	16.59	16.17	5707
1734470940	16.59	0.24	1.47	16.45	16.7	16.399999	4644
1734384540	16.35	-0.43	-2.56	16.7	16.71	16.35	6777
1734125340	16.78	-0.07	-0.42	17.02	17.02	16.5	5291
1734039000	16.85	-0.17	-1.00	17.18	17.18	16.61	3842
1733952540	17.02	-0.2	-1.16	17.1	17.27	16.9	4086
1733866140	17.22	-0.13	-0.75	17.08	17.4	17.08	2977
1733779740	17.35	0.75	4.52	16.649999	17.43	16.649999	7137
1733520600	16.6	-0.18	-1.07	16.83	16.83	16.48	5431
1733434200	16.78	0.08	0.48	16.85	16.85	16.559999	4306
1733347800	16.7	-0.2	-1.18	17.03	17.03	16.53	6524
1733261340	16.9	-0.19	-1.11	17.24	17.24	16.9	3516
1733174940	17.09	-0.02	-0.12	16.9	17.14	16.9	4880
1732915740	17.11	0.51	3.07	16.8	17.11	16.79	5005
1732829400	16.6	-0.4	-2.35	17.04	17.04	16.6	6329
1732743000	17	0.2	1.19	16.8	17.03	16.78	5162
1732656600	16.8	-0.02	-0.12	16.88	16.97	16.66	6072
1732570140	16.82	0.06	0.36	16.7	17.06	16.7	5104
1732310940	16.76	0.16	0.96	16.82	16.82	16.61	4485
1732224600	16.6	-0.15	-0.90	16.85	17.1	16.579999	9121

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