Australia markets closed

Kogi Iron Limited (KFE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 03:15PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.00600.00600.00550.00600.0060460,109
19 May 20220.00550.00600.00550.00600.00604,000,000
18 May 20220.00600.00600.00600.00600.00601,259,609
17 May 20220.00600.00600.00550.00550.00551,198,511
16 May 20220.00600.00600.00600.00600.0060300,000
13 May 20220.00600.00600.00600.00600.00606,688,701
12 May 20220.00600.00650.00600.00600.006016,079,826
11 May 20220.00700.00700.00700.00700.00701,230,000
10 May 20220.00600.00700.00600.00700.0070217,000
09 May 20220.00700.00700.00700.00700.00701,319,999
06 May 20220.00650.00650.00650.00650.0065215,000
05 May 20220.00700.00700.00650.00700.00702,500,310
04 May 20220.00650.00700.00650.00700.00707,598,312
03 May 20220.00600.00600.00600.00600.0060-
02 May 20220.00600.00600.00600.00600.006020,002
29 Apr 20220.00650.00650.00650.00650.0065163,750
28 Apr 20220.00650.00650.00650.00650.0065305,000
27 Apr 20220.00700.00700.00650.00650.006516,073,318
26 Apr 20220.00700.00700.00700.00700.00702,419,329
22 Apr 20220.00750.00750.00750.00750.0075-
21 Apr 20220.00750.00750.00750.00750.0075300,000
20 Apr 20220.00750.00800.00700.00700.0070646,121
19 Apr 20220.00700.00750.00700.00700.007022,771,627
14 Apr 20220.00700.00700.00650.00700.00702,283,840
13 Apr 20220.00600.00650.00600.00650.0065170,000
12 Apr 20220.00600.00700.00600.00700.00703,846,100
11 Apr 20220.00700.00700.00700.00700.0070143,523
08 Apr 20220.00700.00700.00600.00700.00707,243,256
07 Apr 20220.00700.00700.00600.00650.00659,254,281
06 Apr 20220.00800.00800.00600.00700.007014,994,845
05 Apr 20220.00700.00850.00700.00800.00804,799,716
04 Apr 20220.00700.00800.00700.00700.00708,075,591
01 Apr 20220.00800.00800.00750.00800.00801,611,884
31 Mar 20220.00900.00900.00900.00900.0090-
30 Mar 20220.01000.01000.00800.00900.00905,677,215
29 Mar 20220.01000.01000.01000.01000.0100-
28 Mar 20220.01000.01000.01000.01000.0100-
25 Mar 20220.00900.01000.00900.01000.0100855,032
24 Mar 20220.00900.00900.00900.00900.00901,340,579
23 Mar 20220.00850.00900.00850.00900.00901,190,187
22 Mar 20220.00900.00900.00900.00900.0090-
21 Mar 20220.00900.00900.00900.00900.0090224,666
18 Mar 20220.00900.00900.00900.00900.009020,000
17 Mar 20220.00900.00900.00900.00900.0090248,723
16 Mar 20220.00900.00900.00900.00900.0090359,219
15 Mar 20220.01000.01000.00900.00900.0090861,739
14 Mar 20220.00900.00900.00900.00900.009041,592
11 Mar 20220.01100.01100.01000.01000.0100620,000
10 Mar 20220.01050.01100.01050.01100.01101,365,000
09 Mar 20220.01100.01100.01100.01100.0110-
08 Mar 20220.00900.01100.00900.01100.01101,088,792
07 Mar 20220.01200.01200.01100.01100.01102,785,211
04 Mar 20220.00900.01300.00900.01300.01302,885,206
03 Mar 20220.01100.01100.01000.01000.0100367,646
02 Mar 20220.00800.01100.00800.01100.01102,607,200
01 Mar 20220.00900.00900.00900.00900.0090220,333
28 Feb 20220.00800.00800.00800.00800.00802,866,329
25 Feb 20220.00800.00800.00700.00700.0070700,000
24 Feb 20220.00800.00800.00700.00700.00702,865,494
23 Feb 20220.00900.00900.00800.00800.0080974,440
22 Feb 20220.00800.00900.00700.00900.00904,916,757
21 Feb 20220.00900.00900.00800.00800.0080791,823
18 Feb 20220.00800.00800.00800.00800.0080751,230
17 Feb 20220.00900.00900.00800.00800.0080674,253
16 Feb 20220.00800.00900.00800.00900.0090708,000
15 Feb 20220.00850.00900.00850.00900.0090404,005
14 Feb 20220.00900.00900.00900.00900.0090708,006
11 Feb 20220.00900.00900.00900.00900.0090204,100
10 Feb 20220.00900.00950.00900.00900.00904,133,900
09 Feb 20220.00900.00950.00900.00950.0095373,120
08 Feb 20220.01000.01000.00900.00900.00903,566,363
07 Feb 20220.00900.00950.00900.00900.00901,759,025
04 Feb 20220.00900.00900.00900.00900.009031,500
03 Feb 20220.01000.01000.00900.00900.00902,109,092
02 Feb 20220.01050.01050.01000.01000.0100603,779
01 Feb 20220.01050.01050.01000.01000.0100505,500
31 Jan 20220.01100.01200.01000.01000.01003,723,490
28 Jan 20220.01000.01000.01000.01000.01001,750,001
27 Jan 20220.01100.01100.01000.01000.01001,982,150
25 Jan 20220.01000.01100.01000.01000.01001,250,163
24 Jan 20220.01050.01050.01000.01000.01001,499,500
21 Jan 20220.01000.01000.01000.01000.0100-
20 Jan 20220.01000.01100.01000.01000.01002,140,284
19 Jan 20220.01100.01100.01100.01100.01104,130,288
18 Jan 20220.01100.01100.01100.01100.011037,778
17 Jan 20220.01200.01200.01100.01100.0110238,579
14 Jan 20220.01200.01200.01100.01200.0120600,565
13 Jan 20220.01200.01250.01200.01250.01252,661,384
12 Jan 20220.01300.01300.01200.01300.01303,260,198
11 Jan 20220.01200.01200.01200.01200.0120400,000
10 Jan 20220.01200.01250.01200.01200.01201,706,173
07 Jan 20220.01300.01300.01200.01300.0130129,189
06 Jan 20220.01400.01400.01300.01300.0130851,490
05 Jan 20220.01350.01400.01300.01400.0140684,684
04 Jan 20220.01300.01300.01300.01300.0130140,452
31 Dec 20210.01300.01300.01200.01200.012095,491
30 Dec 20210.01300.01300.01300.01300.0130730,262
29 Dec 20210.01300.01300.01300.01300.01302,385,422
24 Dec 20210.01300.01300.01300.01300.0130284,615
23 Dec 20210.01300.01300.01300.01300.0130-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...