Explore inspiring leadership stories with Talent and Yahoo Finance

KGL Resources Limited (KGL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.1800

0.0000

(0.00%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.1800	0.1900	0.1800	0.1800	0.1800	910,906
23 June 2022	0.1800	0.1850	0.1800	0.1800	0.1800	1,145,942
22 June 2022	0.2000	0.2000	0.1800	0.1800	0.1800	314,161
21 June 2022	0.1950	0.2050	0.1800	0.2000	0.2000	544,976
20 June 2022	0.1950	0.2150	0.1900	0.1900	0.1900	897,619
17 June 2022	0.1950	0.2000	0.1900	0.1900	0.1900	814,368
16 June 2022	0.2050	0.2100	0.1900	0.1950	0.1950	381,526
15 June 2022	0.2100	0.2200	0.1900	0.1950	0.1950	1,412,771
14 June 2022	0.2300	0.2300	0.2000	0.2000	0.2000	827,576
10 June 2022	0.2600	0.2600	0.2200	0.2300	0.2300	1,547,756
09 June 2022	0.2650	0.2700	0.2550	0.2550	0.2550	361,205
08 June 2022	0.2750	0.2800	0.2650	0.2650	0.2650	146,975
07 June 2022	0.2750	0.2800	0.2600	0.2650	0.2650	417,284
06 June 2022	0.2650	0.3000	0.2650	0.2850	0.2850	495,548
03 June 2022	0.2900	0.2900	0.2600	0.2600	0.2600	632,117
02 June 2022	0.3100	0.3100	0.2800	0.2800	0.2800	559,004
01 June 2022	0.3350	0.3350	0.3150	0.3150	0.3150	295,163
31 May 2022	0.3250	0.3550	0.3200	0.3250	0.3250	400,641
30 May 2022	0.3100	0.3400	0.3100	0.3400	0.3400	478,553
27 May 2022	0.3200	0.3200	0.3000	0.3050	0.3050	137,804
26 May 2022	0.3100	0.3150	0.2950	0.3050	0.3050	347,279
25 May 2022	0.3300	0.3300	0.3000	0.3100	0.3100	2,253,723
24 May 2022	0.3300	0.3350	0.3300	0.3300	0.3300	177,816
23 May 2022	0.3350	0.3450	0.3300	0.3300	0.3300	73,768
20 May 2022	0.3300	0.3625	0.3300	0.3300	0.3300	618,028
19 May 2022	0.3750	0.3750	0.3300	0.3400	0.3400	43,017
18 May 2022	0.3300	0.3800	0.3200	0.3650	0.3650	718,850
17 May 2022	0.3450	0.3500	0.3300	0.3400	0.3400	8,565,542
16 May 2022	0.3500	0.3600	0.3450	0.3450	0.3450	27,389
13 May 2022	0.3350	0.3500	0.3350	0.3500	0.3500	75,578
12 May 2022	0.3500	0.3500	0.3200	0.3250	0.3250	130,734
11 May 2022	0.3500	0.3500	0.3400	0.3450	0.3450	88,552
10 May 2022	0.3500	0.3500	0.2900	0.3500	0.3500	667,902
09 May 2022	0.3600	0.3600	0.3500	0.3500	0.3500	177,923
06 May 2022	0.3600	0.3700	0.3600	0.3600	0.3600	93,377
05 May 2022	0.3750	0.3750	0.3550	0.3550	0.3550	470,093
04 May 2022	0.3600	0.3800	0.3550	0.3550	0.3550	1,053,362
03 May 2022	0.3750	0.3800	0.3600	0.3600	0.3600	96,929
02 May 2022	0.3800	0.3850	0.3800	0.3800	0.3800	72,939
29 Apr 2022	0.4000	0.4050	0.3700	0.3700	0.3700	162,272
28 Apr 2022	0.3800	0.3800	0.3700	0.3700	0.3700	160,648
27 Apr 2022	0.3850	0.3950	0.3800	0.3800	0.3800	135,205
26 Apr 2022	0.4250	0.4250	0.3850	0.3850	0.3850	370,605
22 Apr 2022	0.4100	0.4200	0.3900	0.4125	0.4125	455,090
21 Apr 2022	0.4400	0.4400	0.4100	0.4100	0.4100	371,550
20 Apr 2022	0.4500	0.4600	0.4400	0.4400	0.4400	145,903
19 Apr 2022	0.4350	0.4400	0.4150	0.4350	0.4350	319,277
14 Apr 2022	0.4309	0.4600	0.4309	0.4600	0.4600	248,812
13 Apr 2022	0.3922	0.4164	0.3922	0.4116	0.4116	574,692
12 Apr 2022	0.4261	0.4358	0.4019	0.4019	0.4019	193,595
11 Apr 2022	0.4067	0.4164	0.3922	0.3922	0.3922	161,304
08 Apr 2022	0.4350	0.4350	0.4100	0.4200	0.4200	197,724
07 Apr 2022	0.4300	0.4400	0.4150	0.4200	0.4200	106,244
06 Apr 2022	0.4450	0.4550	0.4000	0.4000	0.4000	400,154
05 Apr 2022	0.4600	0.4600	0.4400	0.4500	0.4500	274,624
04 Apr 2022	0.4300	0.4650	0.4300	0.4600	0.4600	281,194
01 Apr 2022	0.4200	0.4400	0.4100	0.4250	0.4250	390,344
31 Mar 2022	0.3950	0.4200	0.3950	0.4150	0.4150	235,151
30 Mar 2022	0.3800	0.4000	0.3650	0.3850	0.3850	490,032
29 Mar 2022	0.4250	0.4250	0.3550	0.3800	0.3800	1,170,234
28 Mar 2022	0.4400	0.4425	0.3900	0.3950	0.3950	360,939
25 Mar 2022	0.4450	0.4450	0.4100	0.4350	0.4350	286,621
24 Mar 2022	0.4600	0.4800	0.4200	0.4450	0.4450	340,231
23 Mar 2022	0.4950	0.5200	0.4400	0.4450	0.4450	674,025
22 Mar 2022	0.4650	0.5300	0.4600	0.4900	0.4900	464,511
21 Mar 2022	0.4250	0.4500	0.4250	0.4500	0.4500	58,580
18 Mar 2022	0.4250	0.4500	0.4200	0.4200	0.4200	265,529
17 Mar 2022	0.4000	0.4200	0.3850	0.4100	0.4100	262,553
16 Mar 2022	0.3850	0.3900	0.3850	0.3850	0.3850	16,819
15 Mar 2022	0.3900	0.3950	0.3800	0.3850	0.3850	76,269
14 Mar 2022	0.4000	0.4150	0.3900	0.3900	0.3900	35,946
11 Mar 2022	0.4300	0.4300	0.3900	0.3950	0.3950	353,165
10 Mar 2022	0.4400	0.4550	0.3900	0.4250	0.4250	227,877
09 Mar 2022	0.3900	0.4400	0.3900	0.4350	0.4350	127,965
08 Mar 2022	0.4500	0.4500	0.3800	0.3800	0.3800	363,860
07 Mar 2022	0.4300	0.4500	0.4200	0.4350	0.4350	465,819
04 Mar 2022	0.4450	0.4450	0.4200	0.4300	0.4300	97,751
03 Mar 2022	0.4625	0.4625	0.4300	0.4500	0.4500	27,187
02 Mar 2022	0.4600	0.4750	0.4550	0.4600	0.4600	10,414
01 Mar 2022	0.4600	0.4800	0.4300	0.4800	0.4800	106,236
28 Feb 2022	0.5000	0.5000	0.4600	0.4600	0.4600	227,133
25 Feb 2022	0.4600	0.4950	0.4600	0.4950	0.4950	64,966
24 Feb 2022	0.4950	0.5100	0.4700	0.4800	0.4800	239,693
23 Feb 2022	0.4800	0.5300	0.4700	0.4800	0.4800	65,035
22 Feb 2022	0.4900	0.4950	0.4600	0.4800	0.4800	176,512
21 Feb 2022	0.4900	0.5050	0.4850	0.4900	0.4900	83,888
18 Feb 2022	0.4900	0.5100	0.4850	0.5000	0.5000	275,798
17 Feb 2022	0.5100	0.5100	0.4900	0.5000	0.5000	139,719
16 Feb 2022	0.5050	0.5150	0.5000	0.5000	0.5000	84,964
15 Feb 2022	0.5100	0.5150	0.4850	0.4850	0.4850	59,777
14 Feb 2022	0.5275	0.5275	0.4875	0.5100	0.5100	342,489
11 Feb 2022	0.5200	0.5300	0.5200	0.5250	0.5250	82,451
10 Feb 2022	0.5350	0.5350	0.4850	0.5050	0.5050	480,841
09 Feb 2022	0.5300	0.5350	0.5250	0.5350	0.5350	734
08 Feb 2022	0.5000	0.5350	0.5000	0.5300	0.5300	101,750
07 Feb 2022	0.5100	0.5150	0.4900	0.4900	0.4900	134,795
04 Feb 2022	0.5500	0.5500	0.4950	0.4950	0.4950	183,804
03 Feb 2022	0.5350	0.5350	0.5200	0.5200	0.5200	88,292
02 Feb 2022	0.5250	0.5400	0.5200	0.5350	0.5350	159,520
01 Feb 2022	0.5300	0.5500	0.5100	0.5200	0.5200	83,261
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6944+0.0046(+0.66%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,255.05-24.09(-0.08%)

Explore inspiring leadership stories with Talent and Yahoo Finance

KGL Resources Limited (KGL.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6944
+0.0046(+0.66%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,255.05
-24.09(-0.08%)