Kairos Minerals Limited (KAI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

-0.0010

(-8.33%)

At close: 03:35PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,434,593
24 Apr 2024	0.0120	0.0125	0.0120	0.0125	0.0125	1,810,994
23 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,840,547
22 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	4,005,110
19 Apr 2024	0.0125	0.0125	0.0120	0.0120	0.0120	2,698,333
18 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	36,800
17 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	2,177,124
16 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	313,637
15 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,635,783
12 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	758,168
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	874,028
10 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	834,000
09 Apr 2024	0.0120	0.0125	0.0120	0.0125	0.0125	40,625
08 Apr 2024	0.0130	0.0130	0.0120	0.0125	0.0125	246,902
05 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	11,516
04 Apr 2024	0.0130	0.0140	0.0120	0.0120	0.0120	10,788,748
03 Apr 2024	0.0130	0.0135	0.0130	0.0130	0.0130	2,701,576
02 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	4,000,614
28 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	5,099,206
27 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	745,617
26 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	73,690
25 Mar 2024	0.0130	0.0130	0.0125	0.0125	0.0125	3,949,957
22 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,653,144
21 Mar 2024	0.0130	0.0130	0.0125	0.0130	0.0130	835,653
20 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,800,000
19 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	3,602,006
18 Mar 2024	0.0130	0.0135	0.0130	0.0135	0.0135	2,275,863
15 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	60,649
14 Mar 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,856,608
13 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	199,608
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	372,737
11 Mar 2024	0.0140	0.0140	0.0135	0.0140	0.0140	480,000
08 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	112,103
07 Mar 2024	0.0130	0.0140	0.0120	0.0140	0.0140	1,909,386
06 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	521,651
05 Mar 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,708,409
04 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,176,436
01 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,668,345
29 Feb 2024	0.0120	0.0140	0.0120	0.0130	0.0130	1,656,922
28 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,879,904
27 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	706,816
26 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	334,942
23 Feb 2024	0.0125	0.0125	0.0120	0.0120	0.0120	549,133
22 Feb 2024	0.0120	0.0135	0.0120	0.0130	0.0130	492,046
21 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,217,233
19 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	2,408,986
16 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	612,160
15 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	920,000
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	930,377
13 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,976,541
12 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	3,503,460
09 Feb 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,295,558
08 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,146,881
07 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,451,999
06 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	610,383
05 Feb 2024	0.0150	0.0150	0.0135	0.0135	0.0135	1,922,338
02 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	617,725
01 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	564,114
31 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	3,711,143
30 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,517,992
29 Jan 2024	0.0130	0.0160	0.0130	0.0150	0.0150	11,505,649
25 Jan 2024	0.0125	0.0130	0.0125	0.0130	0.0130	129,749
24 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,326,991
23 Jan 2024	0.0130	0.0135	0.0120	0.0130	0.0130	9,231,833
22 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,127,382
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Jan 2024	0.0135	0.0135	0.0130	0.0130	0.0130	914
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	350,000
16 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	920,351
15 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	198,104
11 Jan 2024	0.0135	0.0135	0.0130	0.0130	0.0130	705,660
10 Jan 2024	0.0140	0.0150	0.0130	0.0140	0.0140	1,751,567
09 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,363,236
08 Jan 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,383,688
05 Jan 2024	0.0150	0.0150	0.0140	0.0140	0.0140	282,979
04 Jan 2024	0.0140	0.0145	0.0140	0.0145	0.0145	2,919,099
03 Jan 2024	0.0145	0.0145	0.0145	0.0145	0.0145	45,300
02 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	108,500
29 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	6,724,000
28 Dec 2023	0.0150	0.0155	0.0150	0.0155	0.0155	1,178,911
27 Dec 2023	0.0150	0.0155	0.0150	0.0155	0.0155	308,534
22 Dec 2023	0.0170	0.0170	0.0150	0.0150	0.0150	633,307
21 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	749,191
20 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	2,695,860
19 Dec 2023	0.0150	0.0180	0.0150	0.0160	0.0160	16,378,761
18 Dec 2023	0.0140	0.0150	0.0140	0.0140	0.0140	1,097,378
15 Dec 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,890,770
14 Dec 2023	0.0140	0.0150	0.0140	0.0150	0.0150	1,714,515
13 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	333,326
12 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	307,000
11 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	370,340
08 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,292,071
07 Dec 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,424,625
06 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,142,472
05 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,085,957
04 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,362,937
01 Dec 2023	0.0150	0.0160	0.0150	0.0160	0.0160	82,087
30 Nov 2023	0.0160	0.0160	0.0150	0.0150	0.0150	992,134
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,181.58-1,256.43(-1.29%)

Kairos Minerals Limited (KAI.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,181.58
-1,256.43(-1.29%)