Australia markets closed

KGL Resources Limited (KGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18000.0000 (0.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.18000.19000.18000.18000.1800910,906
23 June 20220.18000.18500.18000.18000.18001,145,942
22 June 20220.20000.20000.18000.18000.1800314,161
21 June 20220.19500.20500.18000.20000.2000544,976
20 June 20220.19500.21500.19000.19000.1900897,619
17 June 20220.19500.20000.19000.19000.1900814,368
16 June 20220.20500.21000.19000.19500.1950381,526
15 June 20220.21000.22000.19000.19500.19501,412,771
14 June 20220.23000.23000.20000.20000.2000827,576
10 June 20220.26000.26000.22000.23000.23001,547,756
09 June 20220.26500.27000.25500.25500.2550361,205
08 June 20220.27500.28000.26500.26500.2650146,975
07 June 20220.27500.28000.26000.26500.2650417,284
06 June 20220.26500.30000.26500.28500.2850495,548
03 June 20220.29000.29000.26000.26000.2600632,117
02 June 20220.31000.31000.28000.28000.2800559,004
01 June 20220.33500.33500.31500.31500.3150295,163
31 May 20220.32500.35500.32000.32500.3250400,641
30 May 20220.31000.34000.31000.34000.3400478,553
27 May 20220.32000.32000.30000.30500.3050137,804
26 May 20220.31000.31500.29500.30500.3050347,279
25 May 20220.33000.33000.30000.31000.31002,253,723
24 May 20220.33000.33500.33000.33000.3300177,816
23 May 20220.33500.34500.33000.33000.330073,768
20 May 20220.33000.36250.33000.33000.3300618,028
19 May 20220.37500.37500.33000.34000.340043,017
18 May 20220.33000.38000.32000.36500.3650718,850
17 May 20220.34500.35000.33000.34000.34008,565,542
16 May 20220.35000.36000.34500.34500.345027,389
13 May 20220.33500.35000.33500.35000.350075,578
12 May 20220.35000.35000.32000.32500.3250130,734
11 May 20220.35000.35000.34000.34500.345088,552
10 May 20220.35000.35000.29000.35000.3500667,902
09 May 20220.36000.36000.35000.35000.3500177,923
06 May 20220.36000.37000.36000.36000.360093,377
05 May 20220.37500.37500.35500.35500.3550470,093
04 May 20220.36000.38000.35500.35500.35501,053,362
03 May 20220.37500.38000.36000.36000.360096,929
02 May 20220.38000.38500.38000.38000.380072,939
29 Apr 20220.40000.40500.37000.37000.3700162,272
28 Apr 20220.38000.38000.37000.37000.3700160,648
27 Apr 20220.38500.39500.38000.38000.3800135,205
26 Apr 20220.42500.42500.38500.38500.3850370,605
22 Apr 20220.41000.42000.39000.41250.4125455,090
21 Apr 20220.44000.44000.41000.41000.4100371,550
20 Apr 20220.45000.46000.44000.44000.4400145,903
19 Apr 20220.43500.44000.41500.43500.4350319,277
14 Apr 20220.43090.46000.43090.46000.4600248,812
13 Apr 20220.39220.41640.39220.41160.4116574,692
12 Apr 20220.42610.43580.40190.40190.4019193,595
11 Apr 20220.40670.41640.39220.39220.3922161,304
08 Apr 20220.43500.43500.41000.42000.4200197,724
07 Apr 20220.43000.44000.41500.42000.4200106,244
06 Apr 20220.44500.45500.40000.40000.4000400,154
05 Apr 20220.46000.46000.44000.45000.4500274,624
04 Apr 20220.43000.46500.43000.46000.4600281,194
01 Apr 20220.42000.44000.41000.42500.4250390,344
31 Mar 20220.39500.42000.39500.41500.4150235,151
30 Mar 20220.38000.40000.36500.38500.3850490,032
29 Mar 20220.42500.42500.35500.38000.38001,170,234
28 Mar 20220.44000.44250.39000.39500.3950360,939
25 Mar 20220.44500.44500.41000.43500.4350286,621
24 Mar 20220.46000.48000.42000.44500.4450340,231
23 Mar 20220.49500.52000.44000.44500.4450674,025
22 Mar 20220.46500.53000.46000.49000.4900464,511
21 Mar 20220.42500.45000.42500.45000.450058,580
18 Mar 20220.42500.45000.42000.42000.4200265,529
17 Mar 20220.40000.42000.38500.41000.4100262,553
16 Mar 20220.38500.39000.38500.38500.385016,819
15 Mar 20220.39000.39500.38000.38500.385076,269
14 Mar 20220.40000.41500.39000.39000.390035,946
11 Mar 20220.43000.43000.39000.39500.3950353,165
10 Mar 20220.44000.45500.39000.42500.4250227,877
09 Mar 20220.39000.44000.39000.43500.4350127,965
08 Mar 20220.45000.45000.38000.38000.3800363,860
07 Mar 20220.43000.45000.42000.43500.4350465,819
04 Mar 20220.44500.44500.42000.43000.430097,751
03 Mar 20220.46250.46250.43000.45000.450027,187
02 Mar 20220.46000.47500.45500.46000.460010,414
01 Mar 20220.46000.48000.43000.48000.4800106,236
28 Feb 20220.50000.50000.46000.46000.4600227,133
25 Feb 20220.46000.49500.46000.49500.495064,966
24 Feb 20220.49500.51000.47000.48000.4800239,693
23 Feb 20220.48000.53000.47000.48000.480065,035
22 Feb 20220.49000.49500.46000.48000.4800176,512
21 Feb 20220.49000.50500.48500.49000.490083,888
18 Feb 20220.49000.51000.48500.50000.5000275,798
17 Feb 20220.51000.51000.49000.50000.5000139,719
16 Feb 20220.50500.51500.50000.50000.500084,964
15 Feb 20220.51000.51500.48500.48500.485059,777
14 Feb 20220.52750.52750.48750.51000.5100342,489
11 Feb 20220.52000.53000.52000.52500.525082,451
10 Feb 20220.53500.53500.48500.50500.5050480,841
09 Feb 20220.53000.53500.52500.53500.5350734
08 Feb 20220.50000.53500.50000.53000.5300101,750
07 Feb 20220.51000.51500.49000.49000.4900134,795
04 Feb 20220.55000.55000.49500.49500.4950183,804
03 Feb 20220.53500.53500.52000.52000.520088,292
02 Feb 20220.52500.54000.52000.53500.5350159,520
01 Feb 20220.53000.55000.51000.52000.520083,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...