Kogi Iron Limited (KFE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 03:55PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Jan 2022	0.0100	0.0110	0.0100	0.0100	0.0100	2,140,284
19 Jan 2022	0.0110	0.0110	0.0110	0.0110	0.0110	4,130,288
18 Jan 2022	0.0110	0.0110	0.0110	0.0110	0.0110	37,778
17 Jan 2022	0.0120	0.0120	0.0110	0.0110	0.0110	238,579
14 Jan 2022	0.0120	0.0120	0.0110	0.0120	0.0120	600,565
13 Jan 2022	0.0120	0.0125	0.0120	0.0125	0.0125	2,661,384
12 Jan 2022	0.0130	0.0130	0.0120	0.0130	0.0130	3,260,198
11 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0120	400,000
10 Jan 2022	0.0120	0.0125	0.0120	0.0120	0.0120	1,706,173
07 Jan 2022	0.0130	0.0130	0.0120	0.0130	0.0130	129,189
06 Jan 2022	0.0140	0.0140	0.0130	0.0130	0.0130	851,490
05 Jan 2022	0.0135	0.0140	0.0130	0.0140	0.0140	684,684
04 Jan 2022	0.0130	0.0130	0.0130	0.0130	0.0130	140,452
31 Dec 2021	0.0130	0.0130	0.0120	0.0120	0.0120	95,491
30 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	730,262
29 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	2,385,422
24 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	284,615
23 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	1,446,712
21 Dec 2021	0.0140	0.0140	0.0120	0.0120	0.0120	1,496,448
20 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	90,869
17 Dec 2021	0.0140	0.0150	0.0140	0.0150	0.0150	324,900
16 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	264,676
15 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	170,775
14 Dec 2021	0.0130	0.0150	0.0130	0.0130	0.0130	693,469
13 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	700,000
10 Dec 2021	0.0130	0.0140	0.0130	0.0140	0.0140	712,892
09 Dec 2021	0.0130	0.0140	0.0130	0.0130	0.0130	986,153
08 Dec 2021	0.0140	0.0140	0.0120	0.0120	0.0120	1,761,107
07 Dec 2021	0.0140	0.0150	0.0130	0.0150	0.0150	3,151,190
06 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Dec 2021	0.0125	0.0140	0.0125	0.0140	0.0140	877,050
02 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	467,002
30 Nov 2021	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Nov 2021	0.0130	0.0130	0.0130	0.0130	0.0130	1,169,853
26 Nov 2021	0.0130	0.0140	0.0130	0.0140	0.0140	88,037
25 Nov 2021	0.0140	0.0140	0.0130	0.0130	0.0130	210,000
24 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	434,600
23 Nov 2021	0.0140	0.0140	0.0130	0.0140	0.0140	735,144
22 Nov 2021	0.0150	0.0150	0.0140	0.0140	0.0140	980,323
19 Nov 2021	0.0150	0.0150	0.0150	0.0150	0.0150	1,976,476
18 Nov 2021	0.0140	0.0150	0.0130	0.0150	0.0150	1,881,365
17 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,239,650
16 Nov 2021	0.0140	0.0140	0.0130	0.0140	0.0140	204,253
15 Nov 2021	0.0140	0.0150	0.0140	0.0140	0.0140	2,185,257
12 Nov 2021	0.0140	0.0140	0.0130	0.0140	0.0140	352,500
11 Nov 2021	0.0140	0.0140	0.0130	0.0130	0.0130	274,967
10 Nov 2021	0.0140	0.0140	0.0120	0.0120	0.0120	2,359,281
09 Nov 2021	0.0140	0.0140	0.0130	0.0140	0.0140	1,060,157
08 Nov 2021	0.0140	0.0140	0.0130	0.0140	0.0140	5,924,816
05 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,513,091
04 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Nov 2021	0.0140	0.0140	0.0130	0.0140	0.0140	952,716
02 Nov 2021	0.0150	0.0150	0.0140	0.0140	0.0140	1,828,057
01 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,650,172
29 Oct 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,318,251
28 Oct 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
27 Oct 2021	0.0140	0.0150	0.0140	0.0140	0.0140	247,700
26 Oct 2021	0.0150	0.0150	0.0140	0.0140	0.0140	363,169
25 Oct 2021	0.0150	0.0150	0.0150	0.0150	0.0150	38,000
22 Oct 2021	0.0150	0.0150	0.0150	0.0150	0.0150	716,634
21 Oct 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Oct 2021	0.0150	0.0150	0.0150	0.0150	0.0150	1,183,200
19 Oct 2021	0.0155	0.0155	0.0155	0.0155	0.0155	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7187-0.0041(-0.56%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD49,572.43-5,212.31(-9.51%)

Kogi Iron Limited (KFE.AX)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7187
-0.0041(-0.56%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
49,572.43
-5,212.31(-9.51%)