News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Kogi Iron Limited (KFE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 01:08PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
04 July 2022	0.0040	0.0040	0.0040	0.0040	0.0040	5,431,825
01 July 2022	0.0040	0.0040	0.0040	0.0040	0.0040	13,283,091
30 June 2022	0.0040	0.0040	0.0030	0.0030	0.0030	3,773,808
29 June 2022	0.0045	0.0045	0.0035	0.0040	0.0040	6,321,250
28 June 2022	0.0040	0.0050	0.0040	0.0050	0.0050	15,386,843
27 June 2022	0.0040	0.0040	0.0040	0.0040	0.0040	36,007
24 June 2022	0.0050	0.0050	0.0040	0.0040	0.0040	55,400
23 June 2022	0.0050	0.0050	0.0040	0.0045	0.0045	2,536,000
22 June 2022	0.0070	0.0070	0.0050	0.0050	0.0050	25,242,543
21 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	4,945,707
20 June 2022	0.0060	0.0060	0.0060	0.0060	0.0060	2,297,256
17 June 2022	0.0060	0.0060	0.0060	0.0060	0.0060	4,280,000
16 June 2022	0.0050	0.0055	0.0050	0.0050	0.0050	2,929,935
15 June 2022	0.0055	0.0055	0.0055	0.0055	0.0055	250,000
14 June 2022	0.0060	0.0060	0.0055	0.0055	0.0055	1,256,136
10 June 2022	0.0060	0.0060	0.0060	0.0060	0.0060	3,288,040
09 June 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,222,820
08 June 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 June 2022	0.0060	0.0065	0.0060	0.0060	0.0060	3,386,267
06 June 2022	0.0070	0.0070	0.0055	0.0055	0.0055	994,804
03 June 2022	0.0060	0.0065	0.0060	0.0065	0.0065	1,081,429
02 June 2022	0.0070	0.0070	0.0060	0.0060	0.0060	588,500
01 June 2022	0.0065	0.0065	0.0060	0.0060	0.0060	1,065,560
31 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,098,500
30 May 2022	0.0060	0.0065	0.0060	0.0065	0.0065	272,000
27 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	177,330
26 May 2022	0.0070	0.0070	0.0060	0.0060	0.0060	537,799
25 May 2022	0.0060	0.0060	0.0055	0.0060	0.0060	3,130,620
24 May 2022	0.0055	0.0055	0.0050	0.0055	0.0055	1,665,000
23 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
20 May 2022	0.0060	0.0060	0.0055	0.0060	0.0060	460,109
19 May 2022	0.0055	0.0060	0.0055	0.0060	0.0060	4,000,000
18 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,259,609
17 May 2022	0.0060	0.0060	0.0055	0.0055	0.0055	1,198,511
16 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
13 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	6,688,701
12 May 2022	0.0060	0.0065	0.0060	0.0060	0.0060	16,079,826
11 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,230,000
10 May 2022	0.0060	0.0070	0.0060	0.0070	0.0070	217,000
09 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,319,999
06 May 2022	0.0065	0.0065	0.0065	0.0065	0.0065	215,000
05 May 2022	0.0070	0.0070	0.0065	0.0070	0.0070	2,500,310
04 May 2022	0.0065	0.0070	0.0065	0.0070	0.0070	7,598,312
03 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	20,002
29 Apr 2022	0.0065	0.0065	0.0065	0.0065	0.0065	163,750
28 Apr 2022	0.0065	0.0065	0.0065	0.0065	0.0065	305,000
27 Apr 2022	0.0070	0.0070	0.0065	0.0065	0.0065	16,073,318
26 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,419,329
22 Apr 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
21 Apr 2022	0.0075	0.0075	0.0075	0.0075	0.0075	300,000
20 Apr 2022	0.0075	0.0080	0.0070	0.0070	0.0070	646,121
19 Apr 2022	0.0070	0.0075	0.0070	0.0070	0.0070	22,771,627
14 Apr 2022	0.0070	0.0070	0.0065	0.0070	0.0070	2,283,840
13 Apr 2022	0.0060	0.0065	0.0060	0.0065	0.0065	170,000
12 Apr 2022	0.0060	0.0070	0.0060	0.0070	0.0070	3,846,100
11 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	143,523
08 Apr 2022	0.0070	0.0070	0.0060	0.0070	0.0070	7,243,256
07 Apr 2022	0.0070	0.0070	0.0060	0.0065	0.0065	9,254,281
06 Apr 2022	0.0080	0.0080	0.0060	0.0070	0.0070	14,994,845
05 Apr 2022	0.0070	0.0085	0.0070	0.0080	0.0080	4,799,716
04 Apr 2022	0.0070	0.0080	0.0070	0.0070	0.0070	8,075,591
01 Apr 2022	0.0080	0.0080	0.0075	0.0080	0.0080	1,611,884
31 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 Mar 2022	0.0100	0.0100	0.0080	0.0090	0.0090	5,677,215
29 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Mar 2022	0.0090	0.0100	0.0090	0.0100	0.0100	855,032
24 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,340,579
23 Mar 2022	0.0085	0.0090	0.0085	0.0090	0.0090	1,190,187
22 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	224,666
18 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	20,000
17 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	248,723
16 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	359,219
15 Mar 2022	0.0100	0.0100	0.0090	0.0090	0.0090	861,739
14 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	41,592
11 Mar 2022	0.0110	0.0110	0.0100	0.0100	0.0100	620,000
10 Mar 2022	0.0105	0.0110	0.0105	0.0110	0.0110	1,365,000
09 Mar 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Mar 2022	0.0090	0.0110	0.0090	0.0110	0.0110	1,088,792
07 Mar 2022	0.0120	0.0120	0.0110	0.0110	0.0110	2,785,211
04 Mar 2022	0.0090	0.0130	0.0090	0.0130	0.0130	2,885,206
03 Mar 2022	0.0110	0.0110	0.0100	0.0100	0.0100	367,646
02 Mar 2022	0.0080	0.0110	0.0080	0.0110	0.0110	2,607,200
01 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	220,333
28 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,866,329
25 Feb 2022	0.0080	0.0080	0.0070	0.0070	0.0070	700,000
24 Feb 2022	0.0080	0.0080	0.0070	0.0070	0.0070	2,865,494
23 Feb 2022	0.0090	0.0090	0.0080	0.0080	0.0080	974,440
22 Feb 2022	0.0080	0.0090	0.0070	0.0090	0.0090	4,916,757
21 Feb 2022	0.0090	0.0090	0.0080	0.0080	0.0080	791,823
18 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	751,230
17 Feb 2022	0.0090	0.0090	0.0080	0.0080	0.0080	674,253
16 Feb 2022	0.0080	0.0090	0.0080	0.0090	0.0090	708,000
15 Feb 2022	0.0085	0.0090	0.0085	0.0090	0.0090	404,005
14 Feb 2022	0.0090	0.0090	0.0090	0.0090	0.0090	708,006
11 Feb 2022	0.0090	0.0090	0.0090	0.0090	0.0090	204,100
10 Feb 2022	0.0090	0.0095	0.0090	0.0090	0.0090	4,133,900
09 Feb 2022	0.0090	0.0095	0.0090	0.0095	0.0095	373,120
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,796.90+76.50(+1.14%)

AUD/USD0.6869+0.0051(+0.75%)

ASX 2006,612.60+72.70(+1.11%)

OIL110.66+2.23(+2.06%)

GOLD1,808.30+6.80(+0.38%)

BTC-AUD28,797.81+329.12(+1.16%)

News that makes you smarter and richer... For free.

Kogi Iron Limited (KFE.AX)

ALL ORDS
6,796.90
+76.50(+1.14%)

AUD/USD
0.6869
+0.0051(+0.75%)

ASX 200
6,612.60
+72.70(+1.11%)

OIL
110.66
+2.23(+2.06%)

GOLD
1,808.30
+6.80(+0.38%)

BTC-AUD
28,797.81
+329.12(+1.16%)