Australia markets closed

Kalgoorlie Gold Mining Limited (KAL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02400.0000 (0.00%)
At close: 10:36AM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.02400.02400.02400.02400.02405,459
26 Mar 20240.02500.02500.02300.02400.0240333,559
25 Mar 20240.02500.02500.02400.02500.0250186,006
24 Mar 20240.02500.02500.02400.02500.0250282,191
21 Mar 20240.02500.02500.02400.02400.0240262,570
20 Mar 20240.02500.02500.02500.02500.0250245,465
19 Mar 20240.02800.02800.02500.02500.02509,793
18 Mar 20240.02600.02700.02500.02700.0270199,587
17 Mar 20240.02500.02700.02400.02500.02502,153,032
14 Mar 20240.02600.03000.02200.02400.024010,800,845
13 Mar 20240.02000.02000.02000.02000.0200359,470
12 Mar 20240.02300.02300.02300.02300.0230-
11 Mar 20240.02300.02300.02300.02300.0230-
10 Mar 20240.02400.02400.02100.02300.023025,313
07 Mar 20240.02400.02500.02400.02500.0250519,917
06 Mar 20240.02300.02300.02300.02300.0230380
05 Mar 20240.02500.02500.02300.02300.023093,102
04 Mar 20240.02500.02500.02500.02500.0250210,540
03 Mar 20240.02500.02500.02500.02500.025040,000
29 Feb 20240.02300.02300.02300.02300.02309,704
28 Feb 20240.02300.02300.02300.02300.02306,327
27 Feb 20240.02300.02300.02300.02300.023063,631
26 Feb 20240.02100.02200.02100.02200.02203,209
25 Feb 20240.02000.02100.02000.02100.021020,988
22 Feb 20240.02200.02200.02100.02100.0210122,980
21 Feb 20240.02200.02200.02200.02200.022024,049
20 Feb 20240.02200.02300.02200.02300.023043,714
19 Feb 20240.02200.02200.02200.02200.02208,703
18 Feb 20240.02200.02200.02200.02200.022014,212
15 Feb 20240.02200.02200.02200.02200.0220-
14 Feb 20240.02100.02200.02100.02200.02207,549
13 Feb 20240.02200.02200.02100.02100.0210788,832
12 Feb 20240.02400.02400.02400.02400.0240-
11 Feb 20240.02400.02400.02400.02400.0240-
08 Feb 20240.02400.02400.02400.02400.024017,500
07 Feb 20240.02200.02200.02200.02200.0220438
06 Feb 20240.02200.02300.02200.02200.0220207,782
05 Feb 20240.02200.02200.02200.02200.02202,319
04 Feb 20240.02300.02300.02300.02300.0230-
01 Feb 20240.02200.02500.02200.02300.02301,107,637
31 Jan 20240.02400.02400.02400.02400.0240247,020
30 Jan 20240.02700.02700.02700.02700.0270-
29 Jan 20240.02400.02700.02400.02700.027083,403
28 Jan 20240.02400.02800.02400.02800.028040,757
24 Jan 20240.02600.02600.02600.02600.0260-
23 Jan 20240.02500.02600.02500.02600.0260433,584
22 Jan 20240.02800.02800.02800.02800.0280-
21 Jan 20240.02800.02800.02800.02800.028012,150
18 Jan 20240.02600.02600.02600.02600.0260683
17 Jan 20240.02600.02600.02600.02600.026049,614
16 Jan 20240.02500.02500.02500.02500.0250313
15 Jan 20240.02500.02500.02500.02500.0250-
14 Jan 20240.02500.02500.02500.02500.02502,116
11 Jan 20240.02500.02500.02500.02500.025016,232
10 Jan 20240.02500.02900.02500.02900.0290127,348
09 Jan 20240.02700.02700.02500.02500.025012,094
08 Jan 20240.02800.02900.02700.02900.029048,410
07 Jan 20240.02700.02900.02700.02700.027024,668
04 Jan 20240.02900.02900.02900.02900.02906,829
03 Jan 20240.02900.02900.02900.02900.0290-
02 Jan 20240.02500.02900.02500.02900.029098,208
01 Jan 20240.02700.02700.02700.02700.027045,100
28 Dec 20230.02500.02700.02500.02700.02701,089,823
27 Dec 20230.02500.02500.02500.02500.0250132,071
26 Dec 20230.02600.02600.02500.02500.025053,496
21 Dec 20230.02600.02600.02500.02500.025035,288
20 Dec 20230.02500.02500.02500.02500.0250100,947
19 Dec 20230.02600.02600.02500.02500.0250275,694
18 Dec 20230.02600.02600.02600.02600.02601,208
17 Dec 20230.02600.02600.02600.02600.02601,521
14 Dec 20230.02600.02700.02600.02600.0260113,517
13 Dec 20230.02700.02700.02600.02600.0260330,900
12 Dec 20230.02600.02600.02600.02600.02601,000
11 Dec 20230.02600.02600.02600.02600.026072,736
10 Dec 20230.02500.02500.02500.02500.02504,733
07 Dec 20230.02700.02700.02700.02700.0270254,402
06 Dec 20230.02600.02800.02600.02800.02801,123,598
05 Dec 20230.02500.02500.02500.02500.025011,500
04 Dec 20230.02500.02500.02500.02500.025025,610
03 Dec 20230.02500.02500.02500.02500.0250253
30 Nov 20230.02400.02400.02400.02400.0240-
29 Nov 20230.02400.02400.02400.02400.0240271,720
28 Nov 20230.02500.02500.02400.02400.0240123,000
27 Nov 20230.02500.02500.02500.02500.0250627,000
26 Nov 20230.02500.02500.02500.02500.0250194,180
23 Nov 20230.02600.02600.02500.02500.025053,108
22 Nov 20230.02600.02600.02500.02500.0250404,501
21 Nov 20230.02600.02600.02600.02600.0260-
20 Nov 20230.02700.02700.02600.02600.0260765,331
19 Nov 20230.02800.02800.02800.02800.028017,860
16 Nov 20230.02600.02900.02500.02900.02901,949,078
15 Nov 20230.02800.02800.02800.02800.028017,857
14 Nov 20230.02800.02800.02700.02700.0270109,195
13 Nov 20230.02600.02600.02600.02600.0260-
12 Nov 20230.02600.02600.02600.02600.026069,424
09 Nov 20230.02800.02800.02600.02600.026049,099
08 Nov 20230.02800.02800.02700.02700.027058,718
07 Nov 20230.02500.02700.02500.02700.027048,695
06 Nov 20230.02500.02500.02500.02500.02501,000
05 Nov 20230.02500.02500.02500.02500.025013,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...