Krakatoa Resources Limited (KTA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

-0.0020

(-13.33%)

At close: 03:55PM AEST

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,533,885
15 Apr 2024	0.0150	0.0160	0.0145	0.0150	0.0150	1,221,495
12 Apr 2024	0.0180	0.0180	0.0140	0.0140	0.0140	7,513,847
11 Apr 2024	0.0170	0.0260	0.0170	0.0180	0.0180	58,969,025
10 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	499,346
09 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	306,285
08 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	68,437
05 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	228,566
04 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,492,172
03 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	840,508
02 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	940,005
28 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	671,848
27 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	594,504
26 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	975,376
25 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	389,768
22 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	667,319
21 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	184,484
20 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,444,997
19 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	61,086
15 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,022,507
14 Mar 2024	0.0100	0.0110	0.0100	0.0100	0.0100	2,044,341
13 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	748,062
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
11 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	372,345
08 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	5,069,189
07 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,399,771
06 Mar 2024	0.0115	0.0115	0.0110	0.0110	0.0110	1,672,782
05 Mar 2024	0.0120	0.0120	0.0110	0.0115	0.0115	1,012,415
04 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	3,954,140
01 Mar 2024	0.0135	0.0135	0.0135	0.0135	0.0135	126,490
29 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,844,668
28 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	135,857
27 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	69,240
26 Feb 2024	0.0140	0.0145	0.0140	0.0140	0.0140	542,528
23 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,586,604
22 Feb 2024	0.0150	0.0150	0.0145	0.0150	0.0150	2,709,150
21 Feb 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,372,397
20 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	131,100
19 Feb 2024	0.0150	0.0155	0.0150	0.0150	0.0150	638,092
16 Feb 2024	0.0150	0.0160	0.0150	0.0160	0.0160	200,685
15 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,626,761
14 Feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	641,919
13 Feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	29,052
12 Feb 2024	0.0170	0.0170	0.0160	0.0170	0.0170	559,283
09 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	783,623
08 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	980,209
07 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,345,878
06 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	974,342
05 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	827,974
02 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	695,750
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	220,299
31 Jan 2024	0.0200	0.0200	0.0190	0.0200	0.0200	773,451
30 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	255,786
29 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	308,523
25 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	327,973
24 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	456,250
23 Jan 2024	0.0190	0.0190	0.0185	0.0190	0.0190	681,516
22 Jan 2024	0.0210	0.0210	0.0190	0.0190	0.0190	1,935,858
19 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	255,969
18 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	463,516
17 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,415,974
16 Jan 2024	0.0200	0.0220	0.0200	0.0210	0.0210	2,131,386
15 Jan 2024	0.0270	0.0270	0.0200	0.0210	0.0210	5,556,588
12 Jan 2024	0.0290	0.0290	0.0270	0.0270	0.0270	4,049,897
11 Jan 2024	0.0320	0.0320	0.0290	0.0290	0.0290	1,372,484
10 Jan 2024	0.0330	0.0330	0.0310	0.0310	0.0310	2,672,921
09 Jan 2024	0.0360	0.0360	0.0330	0.0330	0.0330	3,402,759
08 Jan 2024	0.0380	0.0380	0.0350	0.0360	0.0360	1,754,190
05 Jan 2024	0.0400	0.0410	0.0390	0.0390	0.0390	1,571,525
04 Jan 2024	0.0350	0.0400	0.0350	0.0400	0.0400	367,945
03 Jan 2024	0.0340	0.0350	0.0340	0.0350	0.0350	826,799
02 Jan 2024	0.0360	0.0360	0.0330	0.0330	0.0330	1,730,420
29 Dec 2023	0.0350	0.0360	0.0340	0.0360	0.0360	351,638
28 Dec 2023	0.0340	0.0360	0.0340	0.0350	0.0350	431,178
27 Dec 2023	0.0350	0.0350	0.0340	0.0350	0.0350	883,963
22 Dec 2023	0.0370	0.0390	0.0360	0.0360	0.0360	2,894,752
21 Dec 2023	0.0390	0.0390	0.0350	0.0390	0.0390	3,680,402
20 Dec 2023	0.0410	0.0410	0.0390	0.0410	0.0410	846,538
19 Dec 2023	0.0420	0.0420	0.0410	0.0415	0.0415	705,613
18 Dec 2023	0.0410	0.0420	0.0410	0.0410	0.0410	206,406
15 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	3,320
14 Dec 2023	0.0410	0.0420	0.0400	0.0400	0.0400	2,039,147
13 Dec 2023	0.0400	0.0400	0.0390	0.0400	0.0400	1,638,251
12 Dec 2023	0.0420	0.0420	0.0380	0.0400	0.0400	3,932,027
11 Dec 2023	0.0440	0.0450	0.0420	0.0420	0.0420	1,364,238
08 Dec 2023	0.0380	0.0430	0.0380	0.0430	0.0430	1,455,959
07 Dec 2023	0.0390	0.0410	0.0370	0.0380	0.0380	2,290,514
06 Dec 2023	0.0370	0.0390	0.0370	0.0380	0.0380	1,693,626
05 Dec 2023	0.0460	0.0460	0.0380	0.0380	0.0380	5,079,507
04 Dec 2023	0.0440	0.0440	0.0430	0.0430	0.0430	722,972
01 Dec 2023	0.0440	0.0450	0.0440	0.0440	0.0440	1,648,986
30 Nov 2023	0.0450	0.0500	0.0440	0.0440	0.0440	5,866,843
29 Nov 2023	0.0460	0.0470	0.0430	0.0440	0.0440	7,424,272
28 Nov 2023	0.0490	0.0490	0.0490	0.0490	0.0490	-
27 Nov 2023	0.0490	0.0490	0.0490	0.0490	0.0490	-
24 Nov 2023	0.0550	0.0580	0.0490	0.0490	0.0490	15,685,626
23 Nov 2023	0.0430	0.0510	0.0380	0.0510	0.0510	18,038,330
22 Nov 2023	0.0430	0.0430	0.0410	0.0430	0.0430	4,009,033
21 Nov 2023	0.0410	0.0445	0.0410	0.0430	0.0430	5,292,721
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6409-0.0036(-0.56%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.61+0.20(+0.23%)

GOLD2,404.70+21.70(+0.91%)

Bitcoin AUD96,937.70-3,529.22(-3.51%)

Krakatoa Resources Limited (KTA.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6409
-0.0036(-0.56%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.61
+0.20(+0.23%)

GOLD
2,404.70
+21.70(+0.91%)

Bitcoin AUD
96,937.70
-3,529.22(-3.51%)