Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Apr 2021	0.0210	0.0210	0.0190	0.0200	0.0200	3,779,962
13 Apr 2021	0.0210	0.0210	0.0210	0.0210	0.0210	160,716
12 Apr 2021	0.0210	0.0210	0.0200	0.0200	0.0200	175,005
09 Apr 2021	0.0210	0.0210	0.0210	0.0210	0.0210	1,588,216
08 Apr 2021	0.0210	0.0230	0.0210	0.0210	0.0210	2,214,448
07 Apr 2021	0.0190	0.0210	0.0190	0.0200	0.0200	929,919
06 Apr 2021	0.0190	0.0200	0.0180	0.0190	0.0190	1,375,355
01 Apr 2021	0.0190	0.0190	0.0190	0.0190	0.0190	380,280
31 Mar 2021	0.0180	0.0190	0.0180	0.0180	0.0180	1,587,288
30 Mar 2021	0.0190	0.0200	0.0180	0.0180	0.0180	3,438,504
29 Mar 2021	0.0170	0.0200	0.0170	0.0200	0.0200	6,268,195
26 Mar 2021	0.0150	0.0180	0.0150	0.0160	0.0160	1,956,964
25 Mar 2021	0.0150	0.0150	0.0150	0.0150	0.0150	187,500
24 Mar 2021	0.0160	0.0160	0.0150	0.0150	0.0150	2,540,202
23 Mar 2021	0.0155	0.0160	0.0155	0.0160	0.0160	565,000
22 Mar 2021	0.0160	0.0160	0.0150	0.0150	0.0150	1,605,474
19 Mar 2021	0.0160	0.0170	0.0160	0.0170	0.0170	5,680,189
18 Mar 2021	0.0160	0.0170	0.0160	0.0170	0.0170	390,000
17 Mar 2021	0.0170	0.0170	0.0170	0.0170	0.0170	205,541
16 Mar 2021	0.0170	0.0180	0.0170	0.0170	0.0170	931,507
15 Mar 2021	0.0180	0.0180	0.0160	0.0180	0.0180	1,165,768
12 Mar 2021	0.0160	0.0170	0.0160	0.0170	0.0170	924,573
11 Mar 2021	0.0170	0.0170	0.0160	0.0160	0.0160	329,288
10 Mar 2021	0.0170	0.0170	0.0160	0.0170	0.0170	1,095,338
09 Mar 2021	0.0170	0.0180	0.0160	0.0160	0.0160	761,247
08 Mar 2021	0.0160	0.0170	0.0160	0.0170	0.0170	2,633,870
05 Mar 2021	0.0160	0.0170	0.0160	0.0170	0.0170	1,170,776
04 Mar 2021	0.0170	0.0180	0.0150	0.0150	0.0150	5,503,478
03 Mar 2021	0.0180	0.0180	0.0170	0.0180	0.0180	1,518,489
02 Mar 2021	0.0190	0.0190	0.0180	0.0180	0.0180	4,979,134
01 Mar 2021	0.0190	0.0200	0.0180	0.0190	0.0190	821,544
26 Feb 2021	0.0190	0.0190	0.0190	0.0190	0.0190	4,716,597
25 Feb 2021	0.0200	0.0200	0.0200	0.0200	0.0200	1,254,789
24 Feb 2021	0.0200	0.0200	0.0200	0.0200	0.0200	3,034,066
23 Feb 2021	0.0200	0.0200	0.0190	0.0200	0.0200	445,538
22 Feb 2021	0.0200	0.0200	0.0200	0.0200	0.0200	2,519,300
19 Feb 2021	0.0200	0.0210	0.0200	0.0200	0.0200	2,082,347
18 Feb 2021	0.0210	0.0220	0.0210	0.0210	0.0210	1,643,644
17 Feb 2021	0.0190	0.0200	0.0190	0.0200	0.0200	1,619,028
16 Feb 2021	0.0200	0.0200	0.0190	0.0190	0.0190	1,190,684
15 Feb 2021	0.0200	0.0205	0.0190	0.0200	0.0200	6,813,950
12 Feb 2021	0.0200	0.0200	0.0200	0.0200	0.0200	1,020,981
11 Feb 2021	0.0200	0.0200	0.0200	0.0200	0.0200	2,039,499
10 Feb 2021	0.0210	0.0210	0.0200	0.0200	0.0200	295,984
09 Feb 2021	0.0200	0.0200	0.0200	0.0200	0.0200	750,782
08 Feb 2021	0.0210	0.0210	0.0200	0.0200	0.0200	569,119
05 Feb 2021	0.0200	0.0200	0.0200	0.0200	0.0200	3,875,480
04 Feb 2021	0.0200	0.0210	0.0200	0.0200	0.0200	1,298,332
03 Feb 2021	0.0200	0.0210	0.0200	0.0200	0.0200	684,883
02 Feb 2021	0.0200	0.0200	0.0200	0.0200	0.0200	820,000
01 Feb 2021	0.0210	0.0210	0.0200	0.0200	0.0200	1,980,805
29 Jan 2021	0.0220	0.0220	0.0200	0.0200	0.0200	7,385,827
28 Jan 2021	0.0230	0.0230	0.0220	0.0220	0.0220	1,647,624
27 Jan 2021	0.0220	0.0230	0.0220	0.0220	0.0220	2,586,327
25 Jan 2021	0.0220	0.0230	0.0220	0.0220	0.0220	2,674,775
22 Jan 2021	0.0220	0.0220	0.0210	0.0220	0.0220	559,956
21 Jan 2021	0.0220	0.0230	0.0210	0.0220	0.0220	3,323,248
20 Jan 2021	0.0220	0.0220	0.0210	0.0220	0.0220	4,681,934
19 Jan 2021	0.0220	0.0240	0.0220	0.0220	0.0220	985,391
18 Jan 2021	0.0240	0.0240	0.0220	0.0230	0.0230	1,995,918
15 Jan 2021	0.0230	0.0240	0.0230	0.0230	0.0230	5,970,980
14 Jan 2021	0.0240	0.0240	0.0230	0.0230	0.0230	1,755,204
13 Jan 2021	0.0240	0.0240	0.0230	0.0230	0.0230	526,857
12 Jan 2021	0.0220	0.0250	0.0220	0.0240	0.0240	5,909,458
11 Jan 2021	0.0240	0.0240	0.0220	0.0230	0.0230	3,680,360
08 Jan 2021	0.0240	0.0250	0.0240	0.0240	0.0240	1,650,937
07 Jan 2021	0.0250	0.0250	0.0240	0.0240	0.0240	970,841
06 Jan 2021	0.0240	0.0250	0.0240	0.0240	0.0240	1,483,969
05 Jan 2021	0.0260	0.0260	0.0240	0.0240	0.0240	2,629,907
04 Jan 2021	0.0260	0.0280	0.0260	0.0270	0.0270	3,819,530
31 Dec 2020	0.0240	0.0270	0.0240	0.0260	0.0260	3,855,710
30 Dec 2020	0.0250	0.0250	0.0240	0.0240	0.0240	834,370
29 Dec 2020	0.0240	0.0250	0.0230	0.0240	0.0240	1,497,984
24 Dec 2020	0.0250	0.0250	0.0230	0.0240	0.0240	5,430,051
23 Dec 2020	0.0260	0.0270	0.0250	0.0250	0.0250	6,978,002
22 Dec 2020	0.0280	0.0290	0.0260	0.0270	0.0270	7,983,254
21 Dec 2020	0.0260	0.0300	0.0250	0.0260	0.0260	14,263,707
18 Dec 2020	0.0260	0.0310	0.0250	0.0260	0.0260	27,068,655
17 Dec 2020	0.0290	0.0290	0.0230	0.0230	0.0230	16,356,973
16 Dec 2020	0.0390	0.0500	0.0280	0.0280	0.0280	120,507,759
15 Dec 2020	0.0220	0.0360	0.0210	0.0330	0.0330	40,311,057
14 Dec 2020	0.0220	0.0240	0.0210	0.0220	0.0220	6,642,943
11 Dec 2020	0.0230	0.0230	0.0210	0.0220	0.0220	7,333,753
10 Dec 2020	0.0240	0.0240	0.0230	0.0230	0.0230	1,052,206
09 Dec 2020	0.0230	0.0250	0.0210	0.0250	0.0250	5,760,368
08 Dec 2020	0.0220	0.0230	0.0220	0.0230	0.0230	527,387
07 Dec 2020	0.0220	0.0240	0.0210	0.0220	0.0220	2,704,305
04 Dec 2020	0.0210	0.0220	0.0210	0.0220	0.0220	1,312,783
03 Dec 2020	0.0210	0.0210	0.0200	0.0200	0.0200	1,526,560
02 Dec 2020	0.0210	0.0210	0.0190	0.0200	0.0200	6,044,996
01 Dec 2020	0.0220	0.0220	0.0190	0.0220	0.0220	3,094,529
30 Nov 2020	0.0230	0.0250	0.0230	0.0250	0.0250	1,801,246
27 Nov 2020	0.0250	0.0250	0.0250	0.0250	0.0250	105,555
26 Nov 2020	0.0250	0.0250	0.0250	0.0250	0.0250	224,786
25 Nov 2020	0.0240	0.0250	0.0230	0.0240	0.0240	739,166
24 Nov 2020	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 Nov 2020	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Nov 2020	0.0240	0.0240	0.0240	0.0240	0.0240	300,000
19 Nov 2020	0.0240	0.0240	0.0240	0.0240	0.0240	913,625
18 Nov 2020	0.0270	0.0270	0.0240	0.0240	0.0240	478,631
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,258.00+27.00(+0.37%)

ASX 2007,000.10+23.20(+0.33%)

AUD/USD0.7659+0.0012(+0.16%)

Get the latest business, economy and property news, delivered straight to you.

Kogi Iron Limited (KFE.AX)

ALL ORDS
7,258.00
+27.00(+0.37%)

ASX 200
7,000.10
+23.20(+0.33%)

AUD/USD
0.7659
+0.0012(+0.16%)