Australia markets open in 3 hours 7 minutes

Kogi Iron Limited (KFE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
At close: 01:08PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 July 20220.00400.00400.00400.00400.00405,431,825
01 July 20220.00400.00400.00400.00400.004013,283,091
30 June 20220.00400.00400.00300.00300.00303,773,808
29 June 20220.00450.00450.00350.00400.00406,321,250
28 June 20220.00400.00500.00400.00500.005015,386,843
27 June 20220.00400.00400.00400.00400.004036,007
24 June 20220.00500.00500.00400.00400.004055,400
23 June 20220.00500.00500.00400.00450.00452,536,000
22 June 20220.00700.00700.00500.00500.005025,242,543
21 June 20220.00700.00700.00700.00700.00704,945,707
20 June 20220.00600.00600.00600.00600.00602,297,256
17 June 20220.00600.00600.00600.00600.00604,280,000
16 June 20220.00500.00550.00500.00500.00502,929,935
15 June 20220.00550.00550.00550.00550.0055250,000
14 June 20220.00600.00600.00550.00550.00551,256,136
10 June 20220.00600.00600.00600.00600.00603,288,040
09 June 20220.00600.00600.00600.00600.00601,222,820
08 June 20220.00600.00600.00600.00600.0060-
07 June 20220.00600.00650.00600.00600.00603,386,267
06 June 20220.00700.00700.00550.00550.0055994,804
03 June 20220.00600.00650.00600.00650.00651,081,429
02 June 20220.00700.00700.00600.00600.0060588,500
01 June 20220.00650.00650.00600.00600.00601,065,560
31 May 20220.00600.00600.00600.00600.00601,098,500
30 May 20220.00600.00650.00600.00650.0065272,000
27 May 20220.00600.00600.00600.00600.0060177,330
26 May 20220.00700.00700.00600.00600.0060537,799
25 May 20220.00600.00600.00550.00600.00603,130,620
24 May 20220.00550.00550.00500.00550.00551,665,000
23 May 20220.00600.00600.00600.00600.0060500,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...