Australia markets closed

Killi Resources Limited (KLI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04000.0000 (0.00%)
At close: 02:35PM AEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.04000.04000.04000.04000.0400-
27 May 20240.04000.04000.04000.04000.0400300,875
24 May 20240.03800.04200.03800.04000.0400632,791
23 May 20240.04200.04200.03700.03900.03901,257,444
22 May 20240.04300.04600.04300.04500.0450179,843
21 May 20240.05000.05000.04300.04300.0430800,020
20 May 20240.04700.05200.04700.05000.050081,000
17 May 20240.03800.04600.03800.04300.0430830,138
16 May 20240.04100.04100.03600.03800.0380403,825
15 May 20240.04600.04600.03300.04200.04201,694,173
14 May 20240.04300.04300.04300.04300.0430-
13 May 20240.04300.04300.04300.04300.0430-
10 May 20240.03200.04300.03200.04300.0430524,295
09 May 20240.03100.03100.03100.03100.0310324,534
08 May 20240.03200.03200.03200.03200.032046,000
07 May 20240.03200.03200.03200.03200.0320-
06 May 20240.03500.03500.03200.03200.032077,000
03 May 20240.03100.03100.03100.03100.031024,790
02 May 20240.03000.03000.03000.03000.0300-
01 May 20240.03000.03000.03000.03000.0300219
30 Apr 20240.03000.03000.03000.03000.03001,746
29 Apr 20240.03300.03300.03000.03000.03009,200
26 Apr 20240.03300.03300.03300.03300.033010,000
24 Apr 20240.03500.03500.03500.03500.0350200,000
23 Apr 20240.03600.03600.03500.03500.0350347,614
22 Apr 20240.03800.03800.03800.03800.0380-
19 Apr 20240.03800.03800.03800.03800.038016,141
18 Apr 20240.03800.03800.03800.03800.0380-
17 Apr 20240.03800.03800.03800.03800.0380-
16 Apr 20240.03800.03800.03800.03800.03805,269
15 Apr 20240.03900.03900.03800.03800.0380116,586
12 Apr 20240.03900.03900.03900.03900.039010,000
11 Apr 20240.03800.03800.03800.03800.0380175,000
10 Apr 20240.03800.03800.03800.03800.0380142,546
09 Apr 20240.03900.04000.03800.03900.0390106,666
08 Apr 20240.03900.03900.03900.03900.03905,751
05 Apr 20240.03800.03800.03800.03800.038015,000
04 Apr 20240.03900.03900.03900.03900.03909,249
03 Apr 20240.03900.03900.03900.03900.039017,000
02 Apr 20240.03900.03900.03800.03800.038042,750
28 Mar 20240.04000.04100.04000.04100.041090,000
27 Mar 20240.03900.03900.03900.03900.0390-
26 Mar 20240.04000.04100.03900.03900.0390130,000
25 Mar 20240.04100.04100.04100.04100.04102,196
22 Mar 20240.04200.04200.04200.04200.0420-
21 Mar 20240.04100.04200.04100.04200.042090,000
20 Mar 20240.04100.04100.04100.04100.041012,219
19 Mar 20240.04000.04100.04000.04100.0410125,000
18 Mar 20240.03700.03700.03700.03700.0370-
15 Mar 20240.03700.03700.03700.03700.0370-
14 Mar 20240.04000.04300.03700.03700.0370845,633
13 Mar 20240.03700.03700.03700.03700.037015,000
12 Mar 20240.03500.03500.03500.03500.0350480,936
11 Mar 20240.03600.03600.03600.03600.036031,799
08 Mar 20240.03600.03600.03600.03600.0360-
07 Mar 20240.03600.03600.03600.03600.0360-
06 Mar 20240.03600.03600.03600.03600.036023,580
05 Mar 20240.03700.03700.03700.03700.0370-
04 Mar 20240.04000.04000.03700.03700.037094,097
01 Mar 20240.04300.04300.04000.04000.040077,857
29 Feb 20240.04000.04000.04000.04000.040025,000
28 Feb 20240.03600.03600.03600.03600.036037,650
27 Feb 20240.03600.03600.03600.03600.03602,535
26 Feb 20240.03900.03900.03600.03600.036025,000
23 Feb 20240.03700.03700.03700.03700.0370110,000
22 Feb 20240.03900.03900.03900.03900.0390-
21 Feb 20240.03900.03900.03900.03900.0390103,500
20 Feb 20240.03800.03800.03800.03800.03808,570
19 Feb 20240.03800.03800.03800.03800.0380251,616
16 Feb 20240.03800.03800.03800.03800.038027,069
15 Feb 20240.04000.04200.04000.04200.042017,419
14 Feb 20240.04300.04300.04300.04300.0430-
13 Feb 20240.04300.04300.04300.04300.043050,000
12 Feb 20240.04000.04300.04000.04300.043060,785
09 Feb 20240.04000.04000.04000.04000.040021,664
08 Feb 20240.04000.04000.04000.04000.040012,000
07 Feb 20240.04000.04000.04000.04000.0400-
06 Feb 20240.04000.04000.04000.04000.0400127,595
05 Feb 20240.04000.04000.04000.04000.040037,960
02 Feb 20240.04000.04200.04000.04200.042070,104
01 Feb 20240.04500.04500.04500.04500.045044,705
31 Jan 20240.05000.05000.05000.05000.050020,000
30 Jan 20240.05500.05700.05500.05700.057029,338
29 Jan 20240.05500.05500.05400.05400.0540150,000
25 Jan 20240.05500.05800.05500.05800.058045,000
24 Jan 20240.05900.05900.05900.05900.0590-
23 Jan 20240.05900.05900.05900.05900.059034,999
22 Jan 20240.05800.05900.05800.05900.059095,063
19 Jan 20240.05600.05600.05600.05600.0560-
18 Jan 20240.05600.05600.05600.05600.0560-
17 Jan 20240.06300.06300.05600.05600.056065,500
16 Jan 20240.05600.06400.05500.06400.064064,930
15 Jan 20240.05600.05600.05600.05600.056020,000
12 Jan 20240.05600.05600.05600.05600.0560-
11 Jan 20240.05600.05600.05600.05600.05603,485
10 Jan 20240.05600.05600.05600.05600.056017,769
09 Jan 20240.06000.06500.06000.06300.0630276,056
08 Jan 20240.05000.05000.05000.05000.05002,500
05 Jan 20240.05000.05000.05000.05000.0500-
04 Jan 20240.05000.05000.05000.05000.050018,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...