Australia markets closed

Kogi Iron Limited (KFE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01000.0000 (0.00%)
At close: 03:55PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.01000.01000.01000.01000.0100-
20 Jan 20220.01000.01100.01000.01000.01002,140,284
19 Jan 20220.01100.01100.01100.01100.01104,130,288
18 Jan 20220.01100.01100.01100.01100.011037,778
17 Jan 20220.01200.01200.01100.01100.0110238,579
14 Jan 20220.01200.01200.01100.01200.0120600,565
13 Jan 20220.01200.01250.01200.01250.01252,661,384
12 Jan 20220.01300.01300.01200.01300.01303,260,198
11 Jan 20220.01200.01200.01200.01200.0120400,000
10 Jan 20220.01200.01250.01200.01200.01201,706,173
07 Jan 20220.01300.01300.01200.01300.0130129,189
06 Jan 20220.01400.01400.01300.01300.0130851,490
05 Jan 20220.01350.01400.01300.01400.0140684,684
04 Jan 20220.01300.01300.01300.01300.0130140,452
31 Dec 20210.01300.01300.01200.01200.012095,491
30 Dec 20210.01300.01300.01300.01300.0130730,262
29 Dec 20210.01300.01300.01300.01300.01302,385,422
24 Dec 20210.01300.01300.01300.01300.0130284,615
23 Dec 20210.01300.01300.01300.01300.0130-
22 Dec 20210.01300.01300.01300.01300.01301,446,712
21 Dec 20210.01400.01400.01200.01200.01201,496,448
20 Dec 20210.01400.01400.01400.01400.014090,869
17 Dec 20210.01400.01500.01400.01500.0150324,900
16 Dec 20210.01400.01400.01400.01400.0140264,676
15 Dec 20210.01300.01300.01300.01300.0130170,775
14 Dec 20210.01300.01500.01300.01300.0130693,469
13 Dec 20210.01300.01300.01300.01300.0130700,000
10 Dec 20210.01300.01400.01300.01400.0140712,892
09 Dec 20210.01300.01400.01300.01300.0130986,153
08 Dec 20210.01400.01400.01200.01200.01201,761,107
07 Dec 20210.01400.01500.01300.01500.01503,151,190
06 Dec 20210.01400.01400.01400.01400.0140-
03 Dec 20210.01250.01400.01250.01400.0140877,050
02 Dec 20210.01300.01300.01300.01300.0130-
01 Dec 20210.01300.01300.01300.01300.0130467,002
30 Nov 20210.01300.01300.01300.01300.0130-
29 Nov 20210.01300.01300.01300.01300.01301,169,853
26 Nov 20210.01300.01400.01300.01400.014088,037
25 Nov 20210.01400.01400.01300.01300.0130210,000
24 Nov 20210.01400.01400.01400.01400.0140434,600
23 Nov 20210.01400.01400.01300.01400.0140735,144
22 Nov 20210.01500.01500.01400.01400.0140980,323
19 Nov 20210.01500.01500.01500.01500.01501,976,476
18 Nov 20210.01400.01500.01300.01500.01501,881,365
17 Nov 20210.01400.01400.01400.01400.01401,239,650
16 Nov 20210.01400.01400.01300.01400.0140204,253
15 Nov 20210.01400.01500.01400.01400.01402,185,257
12 Nov 20210.01400.01400.01300.01400.0140352,500
11 Nov 20210.01400.01400.01300.01300.0130274,967
10 Nov 20210.01400.01400.01200.01200.01202,359,281
09 Nov 20210.01400.01400.01300.01400.01401,060,157
08 Nov 20210.01400.01400.01300.01400.01405,924,816
05 Nov 20210.01400.01400.01400.01400.01401,513,091
04 Nov 20210.01400.01400.01400.01400.0140-
03 Nov 20210.01400.01400.01300.01400.0140952,716
02 Nov 20210.01500.01500.01400.01400.01401,828,057
01 Nov 20210.01400.01400.01400.01400.01401,650,172
29 Oct 20210.01400.01400.01400.01400.01401,318,251
28 Oct 20210.01400.01400.01400.01400.0140-
27 Oct 20210.01400.01500.01400.01400.0140247,700
26 Oct 20210.01500.01500.01400.01400.0140363,169
25 Oct 20210.01500.01500.01500.01500.015038,000
22 Oct 20210.01500.01500.01500.01500.0150716,634
21 Oct 20210.01500.01500.01500.01500.0150-
20 Oct 20210.01500.01500.01500.01500.01501,183,200
19 Oct 20210.01550.01550.01550.01550.0155-
18 Oct 20210.01500.01550.01500.01550.0155759,780
15 Oct 20210.01600.01600.01500.01500.01501,879,233
14 Oct 20210.01600.01600.01600.01600.0160-
13 Oct 20210.01500.01600.01500.01600.01601,405,465
12 Oct 20210.01500.01500.01500.01500.015054,759
11 Oct 20210.01600.01600.01500.01500.0150208,852
08 Oct 20210.01600.01600.01500.01500.015056,500
07 Oct 20210.01600.01600.01500.01600.0160549,631
06 Oct 20210.01600.01600.01600.01600.01602,511,427
05 Oct 20210.01600.01600.01600.01600.016089,470
04 Oct 20210.01600.01600.01600.01600.016087,852
01 Oct 20210.01700.01700.01700.01700.0170306,667
30 Sept 20210.01700.01700.01700.01700.0170766,100
29 Sept 20210.01700.01700.01600.01600.01601,224,107
28 Sept 20210.01700.01700.01700.01700.0170178,226
27 Sept 20210.01700.01750.01700.01700.01701,407,594
24 Sept 20210.01800.01800.01600.01600.01601,228,057
23 Sept 20210.02000.02200.01700.01700.017013,818,555
22 Sept 20210.01600.01600.01600.01600.0160-
21 Sept 20210.01600.01600.01600.01600.0160-
20 Sept 20210.01600.01600.01600.01600.0160-
17 Sept 20210.01400.01700.01400.01600.01609,350,201
16 Sept 20210.01300.01300.01300.01300.0130748,845
15 Sept 20210.01400.01400.01400.01400.014072,000
14 Sept 20210.01300.01300.01300.01300.0130-
13 Sept 20210.01400.01400.01300.01300.0130603,969
10 Sept 20210.01400.01400.01400.01400.0140230,789
09 Sept 20210.01400.01400.01400.01400.0140125,000
08 Sept 20210.01400.01400.01400.01400.01401,207,473
07 Sept 20210.01600.01600.01500.01500.0150292,572
06 Sept 20210.01500.01700.01500.01700.0170407,324
03 Sept 20210.01500.01600.01500.01500.01502,388,171
02 Sept 20210.01500.01550.01400.01400.01401,613,162
01 Sept 20210.01500.01500.01400.01400.0140184,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...