Kao Corporation (KAOCF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

41.35

0.00

(0.00%)

At close: 09:49AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	41.35	41.35	41.35	41.35	41.35	9,800
17 Apr 2024	41.35	41.35	41.35	41.35	41.35	2,100
16 Apr 2024	41.35	41.35	41.35	41.35	41.35	-
15 Apr 2024	41.35	41.35	41.35	41.35	41.35	-
12 Apr 2024	41.35	41.35	41.35	41.35	41.35	600
11 Apr 2024	41.35	41.35	41.35	41.35	41.35	-
10 Apr 2024	41.35	41.35	41.35	41.35	41.35	-
09 Apr 2024	41.35	41.35	41.35	41.35	41.35	200
08 Apr 2024	41.27	41.27	41.27	41.27	41.27	56,600
05 Apr 2024	41.27	41.27	41.27	41.27	41.27	300
04 Apr 2024	40.00	40.00	40.00	40.00	40.00	1,000
03 Apr 2024	38.68	38.68	38.68	38.68	38.68	-
02 Apr 2024	38.68	38.68	38.68	38.68	38.68	-
01 Apr 2024	38.68	38.68	38.68	38.68	38.68	100
28 Mar 2024	38.80	38.80	38.80	38.80	38.80	4,200
27 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
26 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
25 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
22 Mar 2024	38.80	38.80	38.80	38.80	38.80	800
21 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
20 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
19 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
18 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
15 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
14 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
13 Mar 2024	38.80	38.80	38.80	38.80	38.80	-
12 Mar 2024	38.64	38.80	38.64	38.80	38.80	400
11 Mar 2024	38.98	39.14	38.98	39.14	39.14	300
08 Mar 2024	39.49	39.49	39.49	39.49	39.49	200
07 Mar 2024	38.72	38.72	38.72	38.72	38.72	-
06 Mar 2024	38.72	38.72	38.72	38.72	38.72	-
05 Mar 2024	38.72	38.72	38.72	38.72	38.72	-
04 Mar 2024	38.72	38.72	38.72	38.72	38.72	-
01 Mar 2024	38.72	38.72	38.72	38.72	38.72	-
29 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
28 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
27 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
26 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
23 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
22 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
21 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
20 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
16 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
15 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
14 Feb 2024	38.72	38.72	38.72	38.72	38.72	400
13 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
12 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
09 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
08 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
07 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
06 Feb 2024	38.72	38.72	38.72	38.72	38.72	1,000
05 Feb 2024	40.63	40.63	40.63	40.63	40.63	-
02 Feb 2024	40.63	40.63	40.63	40.63	40.63	-
01 Feb 2024	40.63	40.63	40.63	40.63	40.63	-
31 Jan 2024	40.63	40.63	40.63	40.63	40.63	-
30 Jan 2024	40.63	40.63	40.63	40.63	40.63	-
29 Jan 2024	40.63	40.63	40.63	40.63	40.63	-
26 Jan 2024	40.63	40.63	40.63	40.63	40.63	-
25 Jan 2024	40.63	40.63	40.63	40.63	40.63	-
24 Jan 2024	40.63	40.63	40.63	40.63	40.63	100
23 Jan 2024	40.28	40.28	40.28	40.28	40.28	2,800
22 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
19 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
18 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
17 Jan 2024	40.28	40.28	40.28	40.28	40.28	500
16 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
12 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
11 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
10 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
09 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
08 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
05 Jan 2024	41.41	41.41	40.28	40.28	40.28	600
04 Jan 2024	42.11	42.11	42.11	42.11	42.11	-
03 Jan 2024	42.11	42.11	42.11	42.11	42.11	-
02 Jan 2024	42.11	42.11	42.11	42.11	42.11	-
29 Dec 2023	42.11	42.11	42.11	42.11	42.11	100
28 Dec 2023	41.41	41.57	41.41	41.57	41.57	200
28 Dec 2023	0.53 Dividend
27 Dec 2023	41.50	41.50	41.50	41.50	40.97	2,000
26 Dec 2023	42.65	42.65	41.50	41.50	40.97	2,100
22 Dec 2023	41.31	41.31	41.31	41.31	40.78	-
21 Dec 2023	41.31	41.31	41.31	41.31	40.78	100
20 Dec 2023	39.63	39.63	39.47	39.47	38.97	200
19 Dec 2023	39.55	39.55	39.55	39.55	39.04	-
18 Dec 2023	39.55	39.55	39.55	39.55	39.04	-
15 Dec 2023	39.55	39.55	39.55	39.55	39.04	500
14 Dec 2023	39.55	39.55	39.55	39.55	39.04	-
13 Dec 2023	39.55	39.55	39.55	39.55	39.04	-
12 Dec 2023	39.55	39.55	39.55	39.55	39.04	-
11 Dec 2023	39.55	39.55	39.55	39.55	39.04	-
08 Dec 2023	39.55	39.55	39.55	39.55	39.04	-
07 Dec 2023	39.55	39.55	39.55	39.55	39.04	500
06 Dec 2023	39.15	39.15	39.15	39.15	38.65	-
05 Dec 2023	39.15	39.15	39.15	39.15	38.65	-
04 Dec 2023	37.40	39.39	37.40	39.15	38.65	2,200
01 Dec 2023	38.55	38.55	38.55	38.55	38.06	-
30 Nov 2023	38.55	38.55	38.55	38.55	38.06	17,000
29 Nov 2023	38.55	38.55	38.55	38.55	38.06	-
28 Nov 2023	38.55	38.55	38.55	38.55	38.06	100
27 Nov 2023	37.31	37.31	37.31	37.31	36.83	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,289.27+367.62(+0.37%)

Kao Corporation (KAOCF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,289.27
+367.62(+0.37%)