Kula Gold Limited (KGD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	660,340
19 Apr 2024	0.0100	0.0100	0.0095	0.0100	0.0100	111,341
18 Apr 2024	0.0095	0.0100	0.0090	0.0090	0.0090	316,111
17 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	743,600
16 Apr 2024	0.0095	0.0100	0.0090	0.0090	0.0090	222,228
15 Apr 2024	0.0100	0.0100	0.0095	0.0095	0.0095	116,655
12 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	301,478
11 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	290,704
10 Apr 2024	0.0100	0.0130	0.0090	0.0090	0.0090	8,673,055
09 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	794,980
08 Apr 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,820,459
05 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,611,335
04 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	6,730,578
03 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	200,000
02 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	303,943
28 Mar 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
27 Mar 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
26 Mar 2024	0.0070	0.0080	0.0070	0.0075	0.0075	202,680
25 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	137,705
22 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	229,822
21 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,592,241
20 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Mar 2024	0.0075	0.0090	0.0070	0.0080	0.0080	3,047,086
18 Mar 2024	0.0090	0.0090	0.0070	0.0080	0.0080	707,187
15 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	293,714
14 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	694,759
13 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	425,925
12 Mar 2024	0.0080	0.0080	0.0075	0.0080	0.0080	381,155
11 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	290,992
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	264,532
07 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	765,410
06 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	162,254
05 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	220,392
04 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	257,955
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	236,861
29 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,306,008
28 Feb 2024	0.0070	0.0090	0.0070	0.0080	0.0080	10,902,039
27 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,600,386
22 Feb 2024	0.0100	0.0100	0.0080	0.0080	0.0080	1,909,730
21 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	183,491
20 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,838,840
19 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	523,322
16 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,122,879
15 Feb 2024	0.0080	0.0080	0.0065	0.0080	0.0080	6,431,174
14 Feb 2024	0.0100	0.0100	0.0080	0.0080	0.0080	3,312,407
13 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	604,184
12 Feb 2024	0.0100	0.0120	0.0090	0.0090	0.0090	662,735
09 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,993,041
08 Feb 2024	0.0090	0.0120	0.0090	0.0090	0.0090	5,777,325
07 Feb 2024	0.0060	0.0090	0.0060	0.0090	0.0090	12,190,389
06 Feb 2024	0.0070	0.0070	0.0065	0.0065	0.0065	940,012
05 Feb 2024	0.0060	0.0065	0.0060	0.0065	0.0065	373,597
02 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,872,934
01 Feb 2024	0.0080	0.0080	0.0060	0.0060	0.0060	27,453,467
31 Jan 2024	0.0085	0.0090	0.0085	0.0090	0.0090	360,074
30 Jan 2024	0.0080	0.0090	0.0070	0.0080	0.0080	11,353,123
29 Jan 2024	0.0100	0.0100	0.0080	0.0080	0.0080	11,158,679
25 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,208,352
24 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	800,000
23 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,031,014
22 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	770,000
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	379,300
18 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,402,625
17 Jan 2024	0.0140	0.0140	0.0120	0.0120	0.0120	2,507,705
16 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	3,424,438
15 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
12 Jan 2024	0.0160	0.0165	0.0160	0.0160	0.0160	536,431
11 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	419,586
10 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	377,034
09 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,647,916
08 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	620,519
05 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,076,112
04 Jan 2024	0.0160	0.0160	0.0150	0.0160	0.0160	1,007,924
03 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	19,511
02 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	111,428
29 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,012,571
28 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	350,171
27 Dec 2023	0.0160	0.0160	0.0150	0.0160	0.0160	133,879
22 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	412,721
21 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	371,179
20 Dec 2023	0.0160	0.0160	0.0150	0.0160	0.0160	1,124,369
19 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	2,799,974
18 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	958,533
15 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	876,614
14 Dec 2023	0.0170	0.0180	0.0160	0.0170	0.0170	2,287,638
13 Dec 2023	0.0180	0.0180	0.0150	0.0170	0.0170	5,710,119
12 Dec 2023	0.0220	0.0250	0.0180	0.0180	0.0180	21,049,750
11 Dec 2023	0.0210	0.0230	0.0200	0.0220	0.0220	1,629,274
08 Dec 2023	0.0220	0.0220	0.0200	0.0220	0.0220	3,238,065
07 Dec 2023	0.0240	0.0240	0.0220	0.0220	0.0220	1,582,453
06 Dec 2023	0.0220	0.0240	0.0210	0.0240	0.0240	2,140,963
05 Dec 2023	0.0250	0.0270	0.0220	0.0220	0.0220	6,914,194
04 Dec 2023	0.0300	0.0300	0.0240	0.0250	0.0250	10,767,868
01 Dec 2023	0.0300	0.0300	0.0280	0.0300	0.0300	1,884,152
30 Nov 2023	0.0320	0.0330	0.0290	0.0290	0.0290	4,664,385
29 Nov 2023	0.0300	0.0330	0.0290	0.0330	0.0330	8,308,187
28 Nov 2023	0.0320	0.0330	0.0290	0.0290	0.0290	14,023,453
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6456+0.0004(+0.07%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.37-0.53(-0.65%)

GOLD2,315.60-30.80(-1.31%)

Bitcoin AUD102,380.38+222.23(+0.22%)

Kula Gold Limited (KGD.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6456
+0.0004(+0.07%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.37
-0.53(-0.65%)

GOLD
2,315.60
-30.80(-1.31%)

Bitcoin AUD
102,380.38
+222.23(+0.22%)