Australia markets closed

Kairos Minerals Limited (KAI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 10:12AM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20240.00800.00900.00800.00850.0085458,988
23 July 20240.00900.00900.00850.00850.00851,340,276
22 July 20240.00900.00900.00900.00900.0090804,631
19 July 20240.01000.01000.00900.00900.00903,795,428
18 July 20240.01000.01000.00900.01000.01003,778,595
17 July 20240.00900.00900.00900.00900.0090474,685
16 July 20240.01000.01000.00900.00900.00901,821,151
15 July 20240.01000.01000.00900.01000.0100572,814
12 July 20240.00900.01000.00900.01000.0100539,015
11 July 20240.00900.00900.00900.00900.00902,771,704
10 July 20240.00900.00900.00850.00850.00852,684,111
09 July 20240.00900.00900.00850.00900.00906,295,002
08 July 20240.00900.00900.00900.00900.00904,163,934
05 July 20240.00900.00900.00900.00900.00901,920,383
04 July 20240.01000.01000.00900.00950.0095796,022
03 July 20240.00900.00900.00900.00900.00901,747,233
02 July 20240.00900.00900.00900.00900.0090143,372
01 July 20240.00900.00950.00900.00950.0095290,122
28 June 20240.01000.01000.00900.01000.01001,810,450
27 June 20240.01000.01000.00900.00900.00901,690,525
26 June 20240.01000.01000.00900.00900.00902,540,932
25 June 20240.00950.01000.00900.01000.01002,777,998
24 June 20240.01100.01100.00900.00900.00903,452,000
21 June 20240.01000.01000.01000.01000.01003,440,998
20 June 20240.01000.01100.01000.01100.01101,647,727
19 June 20240.01000.01050.01000.01050.01054,181,391
18 June 20240.01000.01000.00900.00900.00903,233,551
17 June 20240.00900.01000.00900.00900.00904,130,822
14 June 20240.00900.00900.00900.00900.00901,627,652
13 June 20240.00900.01000.00900.01000.01004,269,522
12 June 20240.00900.00900.00900.00900.00907,224,854
11 June 20240.00900.00950.00900.00900.00905,259,050
07 June 20240.01000.01050.00900.00900.00903,877,308
06 June 20240.01100.01100.00900.00900.00902,523,040
05 June 20240.01100.01100.01000.01000.01005,710,492
04 June 20240.01100.01100.01100.01100.0110945,714
03 June 20240.01100.01150.01100.01150.01151,257,680
31 May 20240.01200.01200.01100.01100.01102,994,162
30 May 20240.01100.01100.01100.01100.01101,133,120
29 May 20240.01200.01200.01100.01200.0120289,399
28 May 20240.01100.01150.01100.01100.01101,176,370
27 May 20240.01200.01200.01100.01100.0110141,949
24 May 20240.01100.01150.01100.01150.0115523,714
23 May 20240.01100.01100.01100.01100.0110421,800
22 May 20240.01150.01150.01100.01100.01101,158,036
21 May 20240.01200.01200.01200.01200.01201,082,739
20 May 20240.01200.01200.01200.01200.0120750,774
17 May 20240.01200.01200.01200.01200.01202,014,431
16 May 20240.01200.01300.01200.01300.01303,078,597
15 May 20240.01100.01300.01100.01300.01304,863,292
14 May 20240.01200.01200.01200.01200.01202,806,878
13 May 20240.01200.01300.01200.01300.013090,032
10 May 20240.01100.01200.01100.01200.01203,013,231
09 May 20240.01200.01200.01100.01100.01103,192,550
08 May 20240.01100.01300.01100.01200.01204,214,569
07 May 20240.01200.01200.01100.01100.0110813,807
06 May 20240.01200.01200.01000.01200.01205,588,636
03 May 20240.01200.01200.01200.01200.0120166,721
02 May 20240.01200.01200.01100.01100.01101,200,303
01 May 20240.01200.01200.01100.01150.01154,167,583
30 Apr 20240.01200.01200.01100.01200.01201,329,349
29 Apr 20240.01200.01200.01100.01200.0120413,858
26 Apr 20240.01200.01200.01100.01100.01101,434,593
24 Apr 20240.01200.01250.01200.01250.01251,810,994
23 Apr 20240.01200.01200.01200.01200.01201,840,547
22 Apr 20240.01300.01300.01200.01200.01204,005,110
19 Apr 20240.01250.01250.01200.01200.01202,698,333
18 Apr 20240.01200.01200.01200.01200.012036,800
17 Apr 20240.01300.01300.01200.01300.01302,177,124
16 Apr 20240.01300.01300.01200.01300.0130313,637
15 Apr 20240.01300.01300.01300.01300.01302,635,783
12 Apr 20240.01400.01400.01300.01300.0130758,168
11 Apr 20240.01300.01300.01300.01300.0130874,028
10 Apr 20240.01300.01300.01300.01300.0130834,000
09 Apr 20240.01200.01250.01200.01250.012540,625
08 Apr 20240.01300.01300.01200.01250.0125246,902
05 Apr 20240.01250.01250.01250.01250.012511,516
04 Apr 20240.01300.01400.01200.01200.012010,788,748
03 Apr 20240.01300.01350.01300.01300.01302,701,576
02 Apr 20240.01300.01400.01300.01400.01404,000,614
28 Mar 20240.01300.01400.01300.01400.01405,099,206
27 Mar 20240.01300.01300.01200.01200.0120745,617
26 Mar 20240.01200.01200.01200.01200.012073,690
25 Mar 20240.01300.01300.01250.01250.01253,949,957
22 Mar 20240.01300.01400.01300.01400.01401,653,144
21 Mar 20240.01300.01300.01250.01300.0130835,653
20 Mar 20240.01300.01300.01300.01300.01302,800,000
19 Mar 20240.01300.01400.01300.01400.01403,602,006
18 Mar 20240.01300.01350.01300.01350.01352,275,863
15 Mar 20240.01400.01400.01400.01400.014060,649
14 Mar 20240.01400.01400.01300.01400.01402,856,608
13 Mar 20240.01300.01300.01300.01300.0130199,608
12 Mar 20240.01300.01300.01300.01300.0130372,737
11 Mar 20240.01400.01400.01350.01400.0140480,000
08 Mar 20240.01400.01400.01400.01400.0140112,103
07 Mar 20240.01300.01400.01200.01400.01401,909,386
06 Mar 20240.01200.01300.01200.01300.0130521,651
05 Mar 20240.01300.01400.01300.01300.01301,708,409
04 Mar 20240.01400.01400.01300.01300.01302,176,436
01 Mar 20240.01300.01400.01300.01400.01401,668,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...