KGL.AX - KGL Resources Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20230.11000.11000.10000.10500.10501,398,558
07 June 20230.12000.12000.11000.11500.1150402,828
06 June 20230.11500.11500.11500.11500.115011,869
05 June 20230.11500.11500.11500.11500.1150117,848
02 June 20230.12000.12000.11500.11500.1150601,128
01 June 20230.12500.12500.11500.11500.1150375,736
31 May 20230.12500.12500.12500.12500.1250-
30 May 20230.12500.12500.12500.12500.125045,672
29 May 20230.12500.12500.12000.12500.1250131,547
26 May 20230.12000.12500.12000.12500.125051,210
25 May 20230.12000.12000.12000.12000.1200-
24 May 20230.12500.13000.12000.12000.1200128,862
23 May 20230.12500.12500.12500.12500.1250177,914
22 May 20230.13000.13000.13000.13000.1300243,516
19 May 20230.12500.12500.12500.12500.125049,522
18 May 20230.12500.13000.12500.12500.1250439,800
17 May 20230.12500.13000.12500.12500.1250525,996
16 May 20230.13000.13000.12500.12500.1250418,369
15 May 20230.12500.13000.12500.12500.12501,417,545
12 May 20230.13000.13000.12500.12500.1250949
11 May 20230.13000.13500.13000.13000.1300870,440
10 May 20230.13000.13000.12500.12500.1250443,976
09 May 20230.13500.13500.13000.13000.1300499,807
08 May 20230.12500.13000.12500.13000.1300209,821
05 May 20230.14000.14000.12500.12500.1250294,742
04 May 20230.12500.13000.12500.13000.1300250,369
03 May 20230.12500.12500.12500.12500.12508,197
02 May 20230.12500.12500.12000.12500.125022,362
01 May 20230.12500.12500.12500.12500.125031,034
28 Apr 20230.11500.12500.11000.12000.120075,728
27 Apr 20230.13000.13000.12000.12000.120044,144
26 Apr 20230.13500.13500.12000.12000.12001,544,277
24 Apr 20230.13500.13500.13250.13250.132525,427
21 Apr 20230.13500.13500.13000.13000.130099,522
20 Apr 20230.13000.13500.13000.13500.1350193,648
19 Apr 20230.13500.13500.13000.13000.1300129,564
18 Apr 20230.14500.14500.13000.13000.130044,559
17 Apr 20230.14500.14500.14000.14500.145085,795
14 Apr 20230.14000.14500.14000.14500.145022,390
13 Apr 20230.14000.14000.14000.14000.140010,385
12 Apr 20230.14500.14500.14500.14500.1450-
11 Apr 20230.14000.14500.14000.14500.1450959,952
06 Apr 20230.14000.14000.13000.13000.1300108,424
05 Apr 20230.13000.13000.13000.13000.13003,850
04 Apr 20230.14500.14500.14000.14000.1400103,072
03 Apr 20230.13000.15500.12500.13000.13002,191,382
31 Mar 20230.14000.14000.13000.13500.1350447,911
30 Mar 20230.14500.14500.13500.14500.1450632,557
29 Mar 2023------
28 Mar 20230.14500.14500.13500.14000.1400299,755
27 Mar 20230.14500.14500.14500.14500.1450-
24 Mar 20230.15000.15500.14500.14500.1450104,074
23 Mar 20230.15500.15500.14500.15000.1500503,064
22 Mar 20230.15500.15500.15000.15500.1550227,637
21 Mar 20230.16000.16000.15000.15500.1550237,196
20 Mar 20230.16500.16500.15500.15500.155062,012
17 Mar 20230.16500.16500.16500.16500.165019,750
16 Mar 20230.16500.17000.16500.17000.1700228,900
15 Mar 20230.17000.17000.17000.17000.17008,760
14 Mar 20230.17500.18000.17000.18000.180066,189
13 Mar 20230.16500.16500.16000.16500.165039,662
10 Mar 20230.18000.18000.16500.17000.1700111,455
09 Mar 20230.18500.18500.18000.18000.180064,300
08 Mar 20230.17000.17500.17000.17500.1750125,256
07 Mar 20230.18500.18500.17500.17500.1750164,530
06 Mar 20230.18500.18500.18500.18500.18506
03 Mar 20230.18500.18500.18500.18500.18508
02 Mar 20230.18000.18000.18000.18000.18005,123
01 Mar 20230.18500.18500.17000.17500.1750350,508
28 Feb 20230.19500.19500.18000.18500.1850124,406
27 Feb 20230.18500.19000.18500.18500.1850247,821
24 Feb 20230.19000.21000.19000.19000.190088,107
23 Feb 20230.19500.19500.19000.19500.195016,000
22 Feb 20230.19500.19500.18500.18500.185076,910
21 Feb 20230.18500.21000.18500.19000.1900138,285
20 Feb 20230.20500.20500.18500.18500.1850138,283
17 Feb 20230.20000.20500.20000.20500.205057,125
16 Feb 20230.20000.21000.19500.19500.195075,293
15 Feb 20230.19500.20000.19500.20000.20004,004
14 Feb 20230.19500.20000.19000.19500.1950267,713
13 Feb 20230.21000.22500.19500.20000.2000443,068
10 Feb 20230.22000.22000.20500.20500.2050379,845
09 Feb 20230.21500.21500.21500.21500.215055,419
08 Feb 20230.21000.21000.21000.21000.21003,830
07 Feb 20230.21000.21000.21000.21000.2100-
06 Feb 20230.21500.22500.21000.21000.2100207,413
03 Feb 20230.21500.21500.21500.21500.21503,511
02 Feb 20230.22500.22500.21500.21500.215047,034
01 Feb 20230.21500.22000.21500.22000.220014,129
31 Jan 20230.21000.21000.20500.21000.2100111,854
30 Jan 20230.21500.21500.20500.21000.210090,521
27 Jan 20230.21500.21500.20500.21500.215040,757
25 Jan 20230.20500.22000.20500.21500.215044,152
24 Jan 20230.21500.22000.20000.20500.2050252,420
23 Jan 20230.22500.23500.21500.21500.2150119,504
20 Jan 20230.24000.24000.22000.22000.2200210,535
19 Jan 20230.24500.25000.23500.24000.2400129,213
18 Jan 20230.24000.24000.24000.24000.2400109,494
17 Jan 20230.24000.24000.23500.23500.235017,723
16 Jan 20230.24000.24000.24000.24000.240032,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...