Australia markets open in 9 hours 29 minutes

KGL Resources Limited (KGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0960-0.0010 (-1.03%)
At close: 03:14PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20240.09600.09600.09600.09600.096034,910
02 Oct 20240.10000.10000.09700.09700.0970143,184
01 Oct 20240.10000.10000.10000.10000.1000152,076
30 Sept 20240.09700.09700.09700.09700.09705,154
27 Sept 20240.09600.10000.09600.10000.100085,768
26 Sept 20240.09800.10000.09800.10000.1000206,256
25 Sept 20240.09600.09600.09600.09600.09607,199
24 Sept 20240.09400.09700.09400.09700.097025,083
23 Sept 20240.09600.09800.09600.09800.0980124,032
20 Sept 20240.09800.09800.09500.09600.096094,054
19 Sept 20240.09500.09700.09500.09500.095040,868
18 Sept 20240.09700.09700.09700.09700.097030,254
17 Sept 20240.09600.09600.09600.09600.096014,431
16 Sept 20240.09700.09700.09700.09700.09708,325
13 Sept 20240.09300.09500.09200.09500.0950249,582
12 Sept 20240.09100.09100.09100.09100.0910-
11 Sept 20240.09500.09600.09100.09100.0910343,584
10 Sept 20240.09500.09600.09500.09600.096032,769
09 Sept 20240.09700.09700.09400.09500.0950541,853
06 Sept 20240.09300.09500.09300.09500.095046,764
05 Sept 20240.09600.09600.09300.09500.0950382,359
04 Sept 20240.09700.09900.09500.09800.0980142,702
03 Sept 20240.09700.09900.09700.09900.099019,075
02 Sept 20240.09700.09700.09700.09700.097019,041
30 Aug 20240.10000.10000.09700.09700.0970139,360
29 Aug 20240.10000.10000.10000.10000.10003,784
28 Aug 20240.10000.10000.10000.10000.1000162,233
27 Aug 20240.10000.10000.09800.10000.10001,712
26 Aug 20240.10000.10000.09800.09800.098016,542
23 Aug 20240.10000.10000.10000.10000.1000-
22 Aug 20240.09800.10000.09800.10000.10002,281
21 Aug 20240.10000.10000.09900.10000.100086,526
20 Aug 20240.09900.10000.09800.10000.10006,047
19 Aug 20240.10000.10000.09600.09900.099049,856
16 Aug 20240.09400.09400.09400.09400.0940-
15 Aug 20240.09400.09400.09400.09400.09404,400
14 Aug 20240.09400.09400.09400.09400.09402,263
13 Aug 20240.09400.09500.09300.09500.0950259,325
12 Aug 20240.09500.09500.09300.09500.095069,033
09 Aug 20240.09600.09800.09500.09500.0950113,648
08 Aug 20240.09500.09500.09500.09500.0950129,537
07 Aug 20240.09700.09700.09500.09500.0950100,000
06 Aug 20240.09900.10000.09700.09700.0970109,862
05 Aug 20240.09700.09900.09700.09900.099083,131
02 Aug 20240.09700.10100.09700.10000.100068,407
01 Aug 20240.10000.10000.10000.10000.100016,526
31 July 20240.10000.10000.09800.10000.100033,965
30 July 20240.10000.10000.09700.09700.0970132,919
29 July 20240.10000.10000.09800.10000.1000516,841
26 July 20240.10000.10000.10000.10000.1000-
25 July 20240.10000.10000.09700.10000.100012,162
24 July 20240.10000.10100.09700.10000.1000730,939
23 July 20240.10500.10500.10000.10000.1000208,999
22 July 20240.10500.10500.10500.10500.1050-
19 July 20240.10500.10500.10500.10500.105050,000
18 July 20240.10000.10000.10000.10000.1000-
17 July 20240.10500.10500.10000.10000.100042,372
16 July 20240.10500.11000.10500.11000.1100219,663
15 July 20240.10500.10750.10500.10500.105094,447
12 July 20240.11000.11000.10500.10500.105012,592
11 July 20240.10500.11000.10500.11000.1100125,429
10 July 20240.10250.11000.10250.11000.110024,447
09 July 20240.09810.10790.09810.10790.1079386,226
08 July 20240.11280.11280.10300.10300.1030284,152
05 July 20240.10790.11280.10540.11280.112857,390
04 July 20240.10300.10300.10300.10300.10306,917
03 July 20240.09810.09810.09810.09810.0981408
02 July 20240.09810.10300.09510.10300.1030477,021
01 July 20240.10300.10790.10300.10790.107966,686
28 June 20240.10000.10000.10000.10000.10004,500
27 June 20240.10500.10750.10500.10750.107524,003
26 June 20240.10500.10500.10500.10500.105019,422
25 June 20240.10500.11000.10000.10500.1050247,589
24 June 20240.11000.11000.10500.10500.1050202,799
21 June 20240.11000.11000.11000.11000.1100100
20 June 20240.11500.11500.11500.11500.1150-
19 June 20240.11000.11500.11000.11500.1150145,695
18 June 20240.10500.11000.10500.11000.1100133,920
17 June 20240.10500.10500.10500.10500.10504,750
14 June 20240.11000.11000.11000.11000.110018,172
13 June 20240.11000.11000.10500.11000.1100149,241
12 June 20240.10500.11000.10500.11000.1100152,184
11 June 20240.10500.11000.10500.10500.1050386,093
07 June 20240.11000.11000.10500.10500.1050273,565
06 June 20240.10500.11000.10500.11000.1100226,202
05 June 20240.10500.11000.10500.11000.1100165,297
04 June 20240.11000.11000.10500.11000.1100419,550
03 June 20240.11000.11000.11000.11000.1100103,600
31 May 20240.11500.11500.11000.11000.1100142,359
30 May 20240.11500.11500.11500.11500.115068,666
29 May 20240.11500.11500.11000.11500.1150364,609
28 May 20240.11500.11500.11500.11500.115070,004
27 May 20240.12000.12000.12000.12000.1200100,000
24 May 20240.12000.12000.12000.12000.120035,300
23 May 20240.12500.12500.11500.11500.1150442,261
22 May 20240.13000.13000.12500.12500.12508,995
21 May 20240.12750.13000.12750.13000.130014,321
20 May 20240.13000.13500.12000.13500.1350458,447
17 May 20240.12000.13000.12000.13000.1300108,783
16 May 20240.12500.12500.11500.11500.115077,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...