Australia markets closed

Kaiser Reef Limited (KAU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.26500.0000 (0.00%)
At close: 3:46PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 June 20210.26500.26500.26500.26500.265057,788
21 June 20210.27500.27500.26500.26500.2650392,436
18 June 20210.28500.28500.27500.28000.2800347,301
17 June 20210.28500.29000.28000.28000.2800745,387
16 June 20210.29000.29500.28500.28500.2850243,617
15 June 20210.29500.29500.28500.28500.2850354,871
11 June 20210.30000.30000.29500.29500.295026,911
10 June 20210.29500.29500.29500.29500.2950174,204
09 June 20210.29500.30000.29500.30000.3000237,977
08 June 20210.29500.30000.29500.30000.3000352,225
07 June 20210.30000.31000.29500.29500.295078,562
04 June 20210.31000.31000.30000.30000.30007,688
03 June 20210.30000.31000.30000.31000.3100379,957
02 June 20210.29000.30000.29000.30000.3000154,640
01 June 20210.29000.30000.29000.29500.2950196,932
31 May 20210.29500.30500.29000.29500.2950174,307
28 May 20210.30500.30500.29500.30500.305080,501
27 May 20210.31000.32000.30000.31500.3150122,244
26 May 20210.31000.32000.31000.31500.3150142,342
25 May 20210.32000.32000.30000.30000.3000489,650
24 May 20210.31500.35000.30000.30000.3000779,207
21 May 20210.32500.32500.30500.31500.3150147,140
20 May 20210.33000.33000.32000.33000.3300109,068
19 May 20210.31000.33500.29500.32500.3250497,503
18 May 20210.27000.33500.27000.30000.3000730,314
17 May 20210.26500.26500.26000.26000.260016,859
14 May 20210.25500.25500.25000.25500.2550279,192
13 May 20210.26000.26000.25000.25000.2500552,921
12 May 20210.28500.28500.26000.27500.2750269,935
11 May 20210.29000.29000.28000.28000.2800172,414
10 May 20210.29500.30000.28000.29000.2900452,564
07 May 20210.28500.29000.28000.29000.290098,521
06 May 20210.29500.29500.29000.29500.295018,383
05 May 20210.28500.30000.27500.29000.2900439,636
04 May 20210.31500.32500.28000.28000.2800853,423
03 May 20210.34000.34000.31500.31500.3150115,617
30 Apr 20210.34000.34000.31000.34000.3400482,695
29 Apr 20210.34000.34500.34000.34000.3400178,223
28 Apr 20210.35000.35000.34000.34000.3400178,917
27 Apr 20210.33500.34000.33000.33000.3300271,622
26 Apr 20210.33500.33500.33000.33000.330046,667
23 Apr 20210.34000.35000.34000.34000.3400124,906
22 Apr 20210.32000.34000.32000.34000.3400505,503
21 Apr 20210.33000.33000.31500.32000.3200102,231
20 Apr 20210.34000.34000.33500.33500.335066,842
19 Apr 20210.35000.35500.34000.35500.3550208,319
16 Apr 20210.33000.34000.33000.34000.3400445,985
15 Apr 20210.32000.33500.31000.31000.3100269,179
14 Apr 20210.31500.31500.31000.31000.3100480,156
13 Apr 20210.30500.31000.30500.31000.310092,729
12 Apr 20210.32000.34000.30000.30500.3050237,883
09 Apr 20210.31000.32500.31000.32500.325028,452
08 Apr 20210.31000.31000.30500.30500.305033,895
07 Apr 20210.31000.31000.31000.31000.3100-
06 Apr 20210.33000.33000.31000.31000.3100138,002
01 Apr 20210.33000.33000.32500.32500.32509,288
31 Mar 20210.34500.34500.33000.34000.340062,054
30 Mar 20210.35000.35000.34000.34000.340012,078
29 Mar 20210.36000.36000.33500.35500.3550207,459
26 Mar 20210.33000.35500.31500.32500.3250582,241
25 Mar 20210.35000.35000.32000.33000.3300500,058
24 Mar 20210.33500.34000.32000.34000.3400448,550
23 Mar 20210.34000.34000.33000.33500.3350529,114
22 Mar 20210.35000.35000.34000.34000.3400269,070
19 Mar 20210.35000.35000.32000.35000.3500151,963
18 Mar 20210.36000.37000.35000.35500.355090,242
17 Mar 20210.36500.36500.36000.36000.360039,516
16 Mar 20210.37000.37000.37000.37000.3700113,630
15 Mar 20210.36000.37500.36000.36000.360028,549
12 Mar 20210.35500.36500.34500.35500.3550290,686
11 Mar 20210.36000.36500.35000.35500.3550214,699
10 Mar 20210.36000.36000.35500.35500.355022,322
09 Mar 20210.38000.38000.37000.38000.3800127,605
08 Mar 20210.36000.37500.35000.37000.3700310,051
05 Mar 20210.39000.39000.36000.36000.3600472,163
04 Mar 20210.41000.42000.38000.38000.380075,195
03 Mar 20210.40000.40000.39000.40000.4000269,232
02 Mar 20210.44500.44500.40000.40000.4000184,849
01 Mar 20210.45000.47000.44000.44000.4400131,293
26 Feb 20210.45000.45500.43500.44000.4400319,897
25 Feb 20210.46000.46000.45500.45500.4550259,184
24 Feb 20210.48000.48500.46000.46000.4600531,492
23 Feb 20210.48500.48500.45500.48000.4800484,549
22 Feb 20210.45000.51000.44000.48500.48502,733,840
19 Feb 20210.40000.45000.40000.43500.43501,796,784
18 Feb 20210.38000.38000.36500.38000.3800463,660
17 Feb 20210.38000.39500.37000.38000.3800332,113
16 Feb 20210.39000.40000.38000.38000.3800150,891
15 Feb 20210.42000.42000.37000.39000.39001,495,496
12 Feb 20210.42500.42500.40500.40500.4050338,754
11 Feb 20210.45000.45000.42000.42000.4200446,387
10 Feb 20210.40000.45000.40000.45000.45001,225,171
09 Feb 20210.42000.42000.38500.38500.3850673,329
08 Feb 20210.42500.42500.41000.42000.4200416,875
05 Feb 20210.44500.44500.42500.43000.4300520,726
04 Feb 20210.44000.45000.43000.44000.4400605,617
03 Feb 20210.45000.46000.42000.43000.4300541,574
02 Feb 20210.46000.46000.43500.45000.4500539,054
01 Feb 20210.45500.46000.41500.45000.45001,107,222
29 Jan 20210.49500.53000.43500.46000.46002,792,277
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...