Australia markets close in 2 hours 9 minutes

Kogi Iron Limited (KFE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200-0.0010 (-4.76%)
As of 1:34PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 20210.02100.02100.01900.02000.02003,779,962
13 Apr 20210.02100.02100.02100.02100.0210160,716
12 Apr 20210.02100.02100.02000.02000.0200175,005
09 Apr 20210.02100.02100.02100.02100.02101,588,216
08 Apr 20210.02100.02300.02100.02100.02102,214,448
07 Apr 20210.01900.02100.01900.02000.0200929,919
06 Apr 20210.01900.02000.01800.01900.01901,375,355
01 Apr 20210.01900.01900.01900.01900.0190380,280
31 Mar 20210.01800.01900.01800.01800.01801,587,288
30 Mar 20210.01900.02000.01800.01800.01803,438,504
29 Mar 20210.01700.02000.01700.02000.02006,268,195
26 Mar 20210.01500.01800.01500.01600.01601,956,964
25 Mar 20210.01500.01500.01500.01500.0150187,500
24 Mar 20210.01600.01600.01500.01500.01502,540,202
23 Mar 20210.01550.01600.01550.01600.0160565,000
22 Mar 20210.01600.01600.01500.01500.01501,605,474
19 Mar 20210.01600.01700.01600.01700.01705,680,189
18 Mar 20210.01600.01700.01600.01700.0170390,000
17 Mar 20210.01700.01700.01700.01700.0170205,541
16 Mar 20210.01700.01800.01700.01700.0170931,507
15 Mar 20210.01800.01800.01600.01800.01801,165,768
12 Mar 20210.01600.01700.01600.01700.0170924,573
11 Mar 20210.01700.01700.01600.01600.0160329,288
10 Mar 20210.01700.01700.01600.01700.01701,095,338
09 Mar 20210.01700.01800.01600.01600.0160761,247
08 Mar 20210.01600.01700.01600.01700.01702,633,870
05 Mar 20210.01600.01700.01600.01700.01701,170,776
04 Mar 20210.01700.01800.01500.01500.01505,503,478
03 Mar 20210.01800.01800.01700.01800.01801,518,489
02 Mar 20210.01900.01900.01800.01800.01804,979,134
01 Mar 20210.01900.02000.01800.01900.0190821,544
26 Feb 20210.01900.01900.01900.01900.01904,716,597
25 Feb 20210.02000.02000.02000.02000.02001,254,789
24 Feb 20210.02000.02000.02000.02000.02003,034,066
23 Feb 20210.02000.02000.01900.02000.0200445,538
22 Feb 20210.02000.02000.02000.02000.02002,519,300
19 Feb 20210.02000.02100.02000.02000.02002,082,347
18 Feb 20210.02100.02200.02100.02100.02101,643,644
17 Feb 20210.01900.02000.01900.02000.02001,619,028
16 Feb 20210.02000.02000.01900.01900.01901,190,684
15 Feb 20210.02000.02050.01900.02000.02006,813,950
12 Feb 20210.02000.02000.02000.02000.02001,020,981
11 Feb 20210.02000.02000.02000.02000.02002,039,499
10 Feb 20210.02100.02100.02000.02000.0200295,984
09 Feb 20210.02000.02000.02000.02000.0200750,782
08 Feb 20210.02100.02100.02000.02000.0200569,119
05 Feb 20210.02000.02000.02000.02000.02003,875,480
04 Feb 20210.02000.02100.02000.02000.02001,298,332
03 Feb 20210.02000.02100.02000.02000.0200684,883
02 Feb 20210.02000.02000.02000.02000.0200820,000
01 Feb 20210.02100.02100.02000.02000.02001,980,805
29 Jan 20210.02200.02200.02000.02000.02007,385,827
28 Jan 20210.02300.02300.02200.02200.02201,647,624
27 Jan 20210.02200.02300.02200.02200.02202,586,327
25 Jan 20210.02200.02300.02200.02200.02202,674,775
22 Jan 20210.02200.02200.02100.02200.0220559,956
21 Jan 20210.02200.02300.02100.02200.02203,323,248
20 Jan 20210.02200.02200.02100.02200.02204,681,934
19 Jan 20210.02200.02400.02200.02200.0220985,391
18 Jan 20210.02400.02400.02200.02300.02301,995,918
15 Jan 20210.02300.02400.02300.02300.02305,970,980
14 Jan 20210.02400.02400.02300.02300.02301,755,204
13 Jan 20210.02400.02400.02300.02300.0230526,857
12 Jan 20210.02200.02500.02200.02400.02405,909,458
11 Jan 20210.02400.02400.02200.02300.02303,680,360
08 Jan 20210.02400.02500.02400.02400.02401,650,937
07 Jan 20210.02500.02500.02400.02400.0240970,841
06 Jan 20210.02400.02500.02400.02400.02401,483,969
05 Jan 20210.02600.02600.02400.02400.02402,629,907
04 Jan 20210.02600.02800.02600.02700.02703,819,530
31 Dec 20200.02400.02700.02400.02600.02603,855,710
30 Dec 20200.02500.02500.02400.02400.0240834,370
29 Dec 20200.02400.02500.02300.02400.02401,497,984
24 Dec 20200.02500.02500.02300.02400.02405,430,051
23 Dec 20200.02600.02700.02500.02500.02506,978,002
22 Dec 20200.02800.02900.02600.02700.02707,983,254
21 Dec 20200.02600.03000.02500.02600.026014,263,707
18 Dec 20200.02600.03100.02500.02600.026027,068,655
17 Dec 20200.02900.02900.02300.02300.023016,356,973
16 Dec 20200.03900.05000.02800.02800.0280120,507,759
15 Dec 20200.02200.03600.02100.03300.033040,311,057
14 Dec 20200.02200.02400.02100.02200.02206,642,943
11 Dec 20200.02300.02300.02100.02200.02207,333,753
10 Dec 20200.02400.02400.02300.02300.02301,052,206
09 Dec 20200.02300.02500.02100.02500.02505,760,368
08 Dec 20200.02200.02300.02200.02300.0230527,387
07 Dec 20200.02200.02400.02100.02200.02202,704,305
04 Dec 20200.02100.02200.02100.02200.02201,312,783
03 Dec 20200.02100.02100.02000.02000.02001,526,560
02 Dec 20200.02100.02100.01900.02000.02006,044,996
01 Dec 20200.02200.02200.01900.02200.02203,094,529
30 Nov 20200.02300.02500.02300.02500.02501,801,246
27 Nov 20200.02500.02500.02500.02500.0250105,555
26 Nov 20200.02500.02500.02500.02500.0250224,786
25 Nov 20200.02400.02500.02300.02400.0240739,166
24 Nov 20200.02400.02400.02400.02400.0240-
23 Nov 20200.02400.02400.02400.02400.0240-
20 Nov 20200.02400.02400.02400.02400.0240300,000
19 Nov 20200.02400.02400.02400.02400.0240913,625
18 Nov 20200.02700.02700.02400.02400.0240478,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...