Get the latest news and money-making tips to your inbox

Your easy way to stay informed

Kogi Iron Limited (KFE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.01500.0000 (0.00%)

As of 3:41PM AEDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Oct 2021	0.0150	0.0155	0.0150	0.0155	0.0155	759,780
15 Oct 2021	0.0160	0.0160	0.0150	0.0150	0.0150	1,879,233
14 Oct 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Oct 2021	0.0150	0.0160	0.0150	0.0160	0.0160	1,405,465
12 Oct 2021	0.0150	0.0150	0.0150	0.0150	0.0150	54,759
11 Oct 2021	0.0160	0.0160	0.0150	0.0150	0.0150	208,852
08 Oct 2021	0.0160	0.0160	0.0150	0.0150	0.0150	56,500
07 Oct 2021	0.0160	0.0160	0.0150	0.0160	0.0160	549,631
06 Oct 2021	0.0160	0.0160	0.0160	0.0160	0.0160	2,511,427
05 Oct 2021	0.0160	0.0160	0.0160	0.0160	0.0160	89,470
04 Oct 2021	0.0160	0.0160	0.0160	0.0160	0.0160	87,852
01 Oct 2021	0.0170	0.0170	0.0170	0.0170	0.0170	306,667
30 Sept 2021	0.0170	0.0170	0.0170	0.0170	0.0170	766,100
29 Sept 2021	0.0170	0.0170	0.0160	0.0160	0.0160	1,224,107
28 Sept 2021	0.0170	0.0170	0.0170	0.0170	0.0170	178,226
27 Sept 2021	0.0170	0.0175	0.0170	0.0170	0.0170	1,407,594
24 Sept 2021	0.0180	0.0180	0.0160	0.0160	0.0160	1,228,057
23 Sept 2021	0.0200	0.0220	0.0170	0.0170	0.0170	13,818,555
22 Sept 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Sept 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Sept 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Sept 2021	0.0140	0.0170	0.0140	0.0160	0.0160	9,350,201
16 Sept 2021	0.0130	0.0130	0.0130	0.0130	0.0130	748,845
15 Sept 2021	0.0140	0.0140	0.0140	0.0140	0.0140	72,000
14 Sept 2021	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Sept 2021	0.0140	0.0140	0.0130	0.0130	0.0130	603,969
10 Sept 2021	0.0140	0.0140	0.0140	0.0140	0.0140	230,789
09 Sept 2021	0.0140	0.0140	0.0140	0.0140	0.0140	125,000
08 Sept 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,207,473
07 Sept 2021	0.0160	0.0160	0.0150	0.0150	0.0150	292,572
06 Sept 2021	0.0150	0.0170	0.0150	0.0170	0.0170	407,324
03 Sept 2021	0.0150	0.0160	0.0150	0.0150	0.0150	2,388,171
02 Sept 2021	0.0150	0.0155	0.0140	0.0140	0.0140	1,613,162
01 Sept 2021	0.0150	0.0150	0.0140	0.0140	0.0140	184,747
31 Aug 2021	0.0150	0.0150	0.0150	0.0150	0.0150	1,392,596
30 Aug 2021	0.0150	0.0150	0.0150	0.0150	0.0150	106,000
27 Aug 2021	0.0140	0.0160	0.0140	0.0160	0.0160	534,492
26 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	700,000
25 Aug 2021	0.0150	0.0150	0.0140	0.0140	0.0140	1,641,130
24 Aug 2021	0.0120	0.0135	0.0120	0.0135	0.0135	414,000
23 Aug 2021	0.0125	0.0130	0.0125	0.0130	0.0130	523,745
20 Aug 2021	0.0130	0.0130	0.0120	0.0120	0.0120	874,678
19 Aug 2021	0.0120	0.0130	0.0120	0.0130	0.0130	4,583,625
18 Aug 2021	0.0130	0.0130	0.0120	0.0120	0.0120	1,440,615
17 Aug 2021	0.0130	0.0130	0.0130	0.0130	0.0130	1,500,000
16 Aug 2021	0.0140	0.0140	0.0130	0.0130	0.0130	376,333
13 Aug 2021	0.0130	0.0140	0.0130	0.0140	0.0140	1,011,279
12 Aug 2021	0.0140	0.0140	0.0130	0.0130	0.0130	328,006
11 Aug 2021	0.0140	0.0140	0.0130	0.0130	0.0130	575,518
10 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	73,506
09 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	470,014
05 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	153,846
04 Aug 2021	0.0140	0.0140	0.0130	0.0130	0.0130	23,396
03 Aug 2021	0.0140	0.0140	0.0130	0.0140	0.0140	301,422
02 Aug 2021	0.0130	0.0130	0.0130	0.0130	0.0130	606,538
30 July 2021	0.0130	0.0130	0.0130	0.0130	0.0130	8,000
29 July 2021	0.0130	0.0130	0.0130	0.0130	0.0130	326,088
28 July 2021	0.0130	0.0130	0.0130	0.0130	0.0130	4,065,687
27 July 2021	0.0130	0.0130	0.0130	0.0130	0.0130	593,000
26 July 2021	0.0140	0.0140	0.0130	0.0130	0.0130	640,000
23 July 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 July 2021	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
21 July 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 July 2021	0.0140	0.0150	0.0140	0.0140	0.0140	396,132
19 July 2021	0.0150	0.0150	0.0135	0.0140	0.0140	1,946,452
16 July 2021	0.0140	0.0180	0.0135	0.0150	0.0150	8,030,502
15 July 2021	0.0130	0.0140	0.0130	0.0140	0.0140	1,785,714
14 July 2021	0.0140	0.0140	0.0140	0.0140	0.0140	74,805
13 July 2021	0.0130	0.0140	0.0130	0.0140	0.0140	653,263
12 July 2021	0.0140	0.0145	0.0140	0.0140	0.0140	1,073,800
09 July 2021	0.0140	0.0140	0.0140	0.0140	0.0140	379,500
08 July 2021	0.0140	0.0145	0.0130	0.0140	0.0140	1,550,530
07 July 2021	0.0140	0.0150	0.0140	0.0150	0.0150	3,339,121
06 July 2021	0.0145	0.0145	0.0145	0.0145	0.0145	200,000
05 July 2021	0.0140	0.0140	0.0140	0.0140	0.0140	716,682
02 July 2021	0.0140	0.0140	0.0140	0.0140	0.0140	957,222
01 July 2021	0.0140	0.0140	0.0140	0.0140	0.0140	17,500
30 June 2021	0.0140	0.0150	0.0140	0.0140	0.0140	998,729
29 June 2021	0.0140	0.0160	0.0140	0.0140	0.0140	3,199,829
28 June 2021	0.0140	0.0145	0.0130	0.0140	0.0140	15,431,635
25 June 2021	0.0160	0.0160	0.0140	0.0140	0.0140	2,110,135
24 June 2021	0.0160	0.0160	0.0160	0.0160	0.0160	1,516,963
23 June 2021	0.0170	0.0170	0.0170	0.0170	0.0170	320,155
22 June 2021	0.0170	0.0170	0.0170	0.0170	0.0170	359,845
21 June 2021	0.0170	0.0180	0.0160	0.0180	0.0180	622,284
18 June 2021	0.0170	0.0170	0.0170	0.0170	0.0170	1,376,453
17 June 2021	0.0180	0.0180	0.0180	0.0180	0.0180	607,488
16 June 2021	0.0170	0.0190	0.0170	0.0180	0.0180	2,926,000
15 June 2021	0.0170	0.0170	0.0160	0.0170	0.0170	2,207,908
11 June 2021	0.0170	0.0170	0.0160	0.0160	0.0160	609,882
10 June 2021	0.0170	0.0170	0.0170	0.0170	0.0170	550,000
09 June 2021	0.0160	0.0170	0.0160	0.0170	0.0170	851,430
08 June 2021	0.0170	0.0180	0.0165	0.0165	0.0165	1,163,023
07 June 2021	0.0170	0.0170	0.0165	0.0170	0.0170	2,619,176
04 June 2021	0.0165	0.0170	0.0160	0.0170	0.0170	1,452,690
03 June 2021	0.0170	0.0170	0.0170	0.0170	0.0170	500,647
02 June 2021	0.0170	0.0170	0.0150	0.0160	0.0160	4,827,795
01 June 2021	0.0170	0.0170	0.0170	0.0170	0.0170	622,949
31 May 2021	0.0170	0.0170	0.0170	0.0170	0.0170	232,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,712.20+22.50(+0.29%)

ASX 2007,397.10+16.00(+0.22%)

AUD/USD0.7443+0.0028(+0.38%)

OIL82.43-0.01(-0.01%)

GOLD1,772.30+6.60(+0.37%)

BTC-AUD83,073.14-1,152.34(-1.37%)

Get the latest news and money-making tips to your inbox

Kogi Iron Limited (KFE.AX)

ALL ORDS
7,712.20
+22.50(+0.29%)

ASX 200
7,397.10
+16.00(+0.22%)

AUD/USD
0.7443
+0.0028(+0.38%)

OIL
82.43
-0.01(-0.01%)

GOLD
1,772.30
+6.60(+0.37%)

BTC-AUD
83,073.14
-1,152.34(-1.37%)