Kranesharestru Historical Data - KSTR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Kranesharestru (KSTR)
Kranesharestru (KSTR) Historical

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740504600	15.591	0.28	1.82	15.591	15.591	15.591	0
1740418200	15.312	-0.23	-1.48	15.518	15.518	15.312	300
1740159000	15.542	0.92	6.31	15.542	15.542	15.542	0
1740072600	14.619	0.21	1.45	14.674	14.674	14.619	1546
1739986200	14.41	0.26	1.87	14.41	14.41	14.41	485
1739899800	14.146	-0.38	-2.64	14.28	14.28	14.05	6131
1739813400	14.529	0.08	0.53	14.529	14.529	14.529	0
1739554200	14.452	0.3	2.09	14.452	14.452	14.452	0
1739467800	14.156	-0.31	-2.12	14.156	14.156	14.156	0
1739381400	14.462	0.17	1.22	14.462	14.462	14.462	0
1739295000	14.287	-0.1	-0.69	14.287	14.287	14.287	0
1739208600	14.386	0.26	1.81	14.386	14.386	14.386	1688
1738949400	14.13	0.45	3.31	14.13	14.13	14.13	1845
1738863000	13.677	0	0.00	13.677	13.677	13.677	0
1738776600	13.677	0.11	0.83	13.677	13.677	13.677	0
1738690200	13.564	0.35	2.61	13.564	13.564	13.564	0
1738603800	13.219	-0.22	-1.65	13.219	13.219	13.219	8
1738344600	13.441	-0.12	-0.91	13.441	13.441	13.441	0
1738258200	13.565	0.06	0.46	13.33	13.565	13.33	25
1738171800	13.503	0.17	1.25	13.503	13.503	13.503	0
1738085400	13.336	-0.14	-1.01	13.546	13.562	13.336	24
1737999000	13.472	-0.19	-1.42	13.472	13.472	13.472	0
1737739800	13.666	0.19	1.42	13.666	13.666	13.666	0
1737653400	13.474	-0.12	-0.87	13.474	13.474	13.474	0
1737567000	13.592	0.08	0.57	13.592	13.592	13.592	0
1737480600	13.515	-0.07	-0.49	13.515	13.515	13.515	0
1737394200	13.582	0.26	1.94	13.582	13.582	13.582	0
1737135000	13.324	0.19	1.43	13.324	13.324	13.324	0
1737048600	13.136	-0.3	-2.24	13.136	13.136	13.136	35
1736962200	13.437	-0.02	-0.12	13.437	13.437	13.437	0
1736875800	13.453	0.39	2.95	13.453	13.453	13.453	0
1736789400	13.068	0.06	0.47	13.068	13.068	13.068	0
1736530200	13.007	-0.29	-2.17	13.007	13.007	13.007	3400
1736443800	13.296	-0.09	-0.70	13.296	13.296	13.296	0
1736357400	13.39	-0.03	-0.24	13.39	13.39	13.39	0
1736271000	13.422	0.28	2.12	13.422	13.422	13.422	0
1736184600	13.144	0.06	0.47	13.144	13.144	13.144	0
1735925400	13.082	-0.22	-1.68	13.082	13.082	13.082	5402
1735839000	13.306	-0.8	-5.67	13.306	13.306	13.306	0
1735666200	14.106	0	0.00	14.106	14.106	14.106	5479
1735579800	14.106	-0.12	-0.82	14.106	14.106	14.106	0
1735320600	14.222	0.3	2.18	14.222	14.222	14.222	0
1735061400	13.919	0	0.00	13.919	13.919	13.919	0
1734975000	13.919	-0.29	-2.02	13.919	13.919	13.919	0
1734715800	14.206	0.22	1.58	14.206	14.206	14.206	0
1734629400	13.985	0.1	0.76	13.985	13.985	13.985	0
1734543000	13.88	0.05	0.35	13.88	13.88	13.88	0
1734456600	13.832	0.03	0.24	13.824	13.832	13.824	50
1734370200	13.799	-0.21	-1.50	13.982	13.982	13.799	25
1734111000	14.009	-0.12	-0.83	14.009	14.009	14.009	0
1734024600	14.126	-0.13	-0.90	14.126	14.126	14.126	0
1733938200	14.255	-0.07	-0.47	14.255	14.255	14.255	0
1733851800	14.323	-1.29	-8.24	14.323	14.323	14.323	0
1733765400	15.609	1.26	8.75	15.042	15.609	15.042	722
1733506200	14.353	0.11	0.74	14.45	14.45	14.353	1718
1733419800	14.247	0.2	1.42	14.114	14.247	14.114	20
1733333400	14.047	-0.22	-1.56	14.047	14.047	14.047	0
1733247000	14.269	-0.1	-0.68	14.29	14.29	14.269	3
1733160600	14.366	-0.05	-0.34	14.218	14.366	14.218	100
1732901400	14.415	0.46	3.30	14.415	14.415	14.415	0
1732815000	13.954	-0.08	-0.59	13.954	13.954	13.954	0
1732728600	14.037	0.64	4.77	13.916	14.037	13.916	50
1732642200	13.398	-0.06	-0.46	13.398	13.398	13.398	0

Abu Dhbi Fut.34

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