Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Kalgoorlie Gold Mining Limited (KAL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 01:48PM AEST

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Sept 2023	0.0310	0.0310	0.0300	0.0300	0.0300	122,236
20 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	136,913
19 Sept 2023	0.0240	0.0300	0.0240	0.0280	0.0280	808,218
18 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	30,791
15 Sept 2023	0.0250	0.0250	0.0240	0.0240	0.0240	139,141
14 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Sept 2023	0.0270	0.0270	0.0250	0.0250	0.0250	721,654
11 Sept 2023	0.0270	0.0270	0.0270	0.0270	0.0270	282,280
08 Sept 2023	0.0270	0.0270	0.0270	0.0270	0.0270	2,899
07 Sept 2023	0.0270	0.0270	0.0270	0.0270	0.0270	76,566
06 Sept 2023	0.0270	0.0270	0.0260	0.0260	0.0260	188,711
05 Sept 2023	0.0270	0.0280	0.0270	0.0280	0.0280	47,427
04 Sept 2023	0.0260	0.0260	0.0250	0.0250	0.0250	176,604
01 Sept 2023	0.0285	0.0285	0.0270	0.0270	0.0270	156,139
31 Aug 2023	0.0280	0.0290	0.0280	0.0280	0.0280	150,600
30 Aug 2023	0.0270	0.0280	0.0270	0.0280	0.0280	110,473
29 Aug 2023	0.0260	0.0280	0.0260	0.0260	0.0260	22,335
28 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	2,143
25 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Aug 2023	0.0280	0.0280	0.0250	0.0250	0.0250	20,731
23 Aug 2023	0.0290	0.0290	0.0250	0.0260	0.0260	528,837
22 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	156,250
18 Aug 2023	0.0290	0.0290	0.0280	0.0280	0.0280	189,334
17 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	51,654
16 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	71,135
15 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	79,549
14 Aug 2023	0.0310	0.0310	0.0310	0.0310	0.0310	151,100
11 Aug 2023	0.0300	0.0310	0.0300	0.0300	0.0300	31,258
10 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	98,911
09 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,454
08 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	177,965
07 Aug 2023	0.0330	0.0330	0.0300	0.0300	0.0300	201,504
04 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,942
03 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,768
02 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,469
01 Aug 2023	0.0350	0.0350	0.0300	0.0300	0.0300	851,896
31 July 2023	0.0350	0.0360	0.0340	0.0340	0.0340	809,841
28 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	297,569
27 July 2023	0.0330	0.0360	0.0330	0.0360	0.0360	88,943
26 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	205,996
25 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	63,144
24 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	6,001
21 July 2023	0.0360	0.0360	0.0330	0.0330	0.0330	281,791
20 July 2023	0.0370	0.0370	0.0360	0.0360	0.0360	63,986
19 July 2023	0.0370	0.0370	0.0360	0.0370	0.0370	280,159
18 July 2023	0.0390	0.0390	0.0380	0.0380	0.0380	311,693
17 July 2023	0.0390	0.0400	0.0380	0.0380	0.0380	179,035
14 July 2023	0.0400	0.0400	0.0390	0.0400	0.0400	97,748
13 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	114,685
12 July 2023	0.0360	0.0370	0.0360	0.0370	0.0370	40,494
11 July 2023	0.0340	0.0340	0.0340	0.0340	0.0340	23,046
10 July 2023	0.0360	0.0360	0.0340	0.0360	0.0360	289,153
07 July 2023	0.0350	0.0350	0.0330	0.0350	0.0350	419,962
06 July 2023	0.0300	0.0350	0.0290	0.0330	0.0330	1,934,310
05 July 2023	0.0300	0.0300	0.0290	0.0290	0.0290	463,667
04 July 2023	0.0300	0.0300	0.0290	0.0290	0.0290	427,732
03 July 2023	0.0300	0.0300	0.0300	0.0300	0.0300	63,764
30 June 2023	0.0310	0.0320	0.0290	0.0300	0.0300	236,184
29 June 2023	0.0300	0.0300	0.0300	0.0300	0.0300	174,627
28 June 2023	0.0310	0.0310	0.0310	0.0310	0.0310	9,454
27 June 2023	0.0320	0.0340	0.0310	0.0310	0.0310	103,928
26 June 2023	0.0350	0.0350	0.0320	0.0320	0.0320	264,730
23 June 2023	0.0340	0.0340	0.0340	0.0340	0.0340	466,988
22 June 2023	0.0300	0.0340	0.0300	0.0310	0.0310	343,271
21 June 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,131
20 June 2023	0.0300	0.0300	0.0300	0.0300	0.0300	38,279
19 June 2023	0.0320	0.0340	0.0320	0.0340	0.0340	64,710
16 June 2023	0.0300	0.0320	0.0300	0.0320	0.0320	232,783
15 June 2023	0.0300	0.0300	0.0300	0.0300	0.0300	548,836
14 June 2023	0.0310	0.0310	0.0310	0.0310	0.0310	400
13 June 2023	0.0300	0.0320	0.0300	0.0300	0.0300	120,815
09 June 2023	0.0300	0.0310	0.0300	0.0300	0.0300	423,950
08 June 2023	0.0400	0.0440	0.0300	0.0300	0.0300	1,992,578
07 June 2023	0.0330	0.0330	0.0310	0.0310	0.0310	267,297
06 June 2023	0.0320	0.0330	0.0320	0.0330	0.0330	100,816
05 June 2023	0.0360	0.0360	0.0310	0.0310	0.0310	478,644
02 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,250
01 June 2023	0.0350	0.0350	0.0340	0.0350	0.0350	79,353
31 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	11,186
30 May 2023	0.0330	0.0330	0.0330	0.0330	0.0330	2,858
29 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	14,285
26 May 2023	0.0335	0.0335	0.0320	0.0320	0.0320	180,158
25 May 2023	0.0380	0.0380	0.0350	0.0350	0.0350	40,445
24 May 2023	0.0420	0.0420	0.0380	0.0380	0.0380	1,216,779
23 May 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
22 May 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
19 May 2023	0.0380	0.0420	0.0380	0.0420	0.0420	403,283
18 May 2023	0.0380	0.0380	0.0380	0.0380	0.0380	210,247
17 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,840
16 May 2023	0.0370	0.0370	0.0350	0.0350	0.0350	92,862
15 May 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
12 May 2023	0.0370	0.0370	0.0370	0.0370	0.0370	206,667
11 May 2023	0.0350	0.0360	0.0350	0.0360	0.0360	30,358
10 May 2023	0.0390	0.0390	0.0360	0.0360	0.0360	330,684
09 May 2023	0.0380	0.0380	0.0370	0.0370	0.0370	283,225
08 May 2023	0.0390	0.0390	0.0380	0.0380	0.0380	85,493
05 May 2023	0.0410	0.0410	0.0380	0.0390	0.0390	157,607
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,252.71-82.68(-0.20%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Kalgoorlie Gold Mining Limited (KAL.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,252.71
-82.68(-0.20%)