Australia markets open in 9 hours 15 minutes

KALIMETALS FPO [KM1] (KM1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4000-0.0100 (-2.44%)
At close: 04:10PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.41500.41500.39000.40000.4000161,197
08 May 20240.40500.41000.40000.41000.410067,928
07 May 20240.41000.41000.40000.40500.4050196,880
06 May 20240.40000.41500.40000.40500.4050104,977
03 May 20240.40500.40500.40000.40000.4000355,411
02 May 20240.41000.41250.40000.40500.405018,496
01 May 20240.40500.40500.40000.40500.405047,431
30 Apr 20240.42000.42000.40000.40000.4000292,634
29 Apr 20240.40000.42000.39500.42000.4200117,559
26 Apr 20240.41000.41000.40000.40000.400075,222
24 Apr 20240.40000.41500.40000.41500.415027,217
23 Apr 20240.41000.41000.40000.40000.400042,806
22 Apr 20240.41500.42000.41000.41000.410034,727
19 Apr 20240.42000.42500.40500.41500.4150173,774
18 Apr 20240.40500.42500.40500.42500.4250204,263
17 Apr 20240.41500.41500.40500.40500.405019,775
16 Apr 20240.41000.42500.41000.41500.415027,736
15 Apr 20240.42000.42000.40500.40500.405039,297
12 Apr 20240.41000.42000.40500.41500.415019,855
11 Apr 20240.42000.42000.41000.41000.410049,618
10 Apr 20240.42000.42500.41500.42000.420073,058
09 Apr 20240.41000.42000.41000.42000.4200182,322
08 Apr 20240.42500.42500.40500.41500.4150286,628
05 Apr 20240.43000.43500.42500.43000.430051,565
04 Apr 20240.43000.44000.41500.42500.425032,827
03 Apr 20240.43000.44500.42500.42500.4250164,646
02 Apr 20240.46000.46000.44000.46000.4600185,957
28 Mar 20240.41000.44500.41000.44500.4450178,694
27 Mar 20240.40000.41500.40000.41000.410025,167
26 Mar 20240.41500.42000.40500.40500.405099,633
25 Mar 20240.42000.43500.42000.43000.4300169,339
22 Mar 20240.42500.43000.42000.42000.420028,049
21 Mar 20240.43500.44000.41000.42500.425015,397
20 Mar 20240.45000.45000.41000.41000.410078,320
19 Mar 20240.44500.45000.43500.45000.450083,856
18 Mar 20240.44000.45000.43500.45000.450094,783
15 Mar 20240.42500.44500.42500.43000.430059,349
14 Mar 20240.44000.44500.43000.43000.430061,271
13 Mar 20240.44500.44500.43500.43500.43507,923
12 Mar 20240.44500.44500.43000.44500.4450388,326
11 Mar 20240.45000.45000.43000.44000.440060,315
08 Mar 20240.45000.46500.45000.45500.455058,074
07 Mar 20240.40500.44500.40500.44500.4450189,916
06 Mar 20240.40500.43000.40500.41000.410089,424
05 Mar 20240.44500.44500.41000.41000.410081,205
04 Mar 20240.47000.47000.43000.45000.4500333,840
01 Mar 20240.42500.46500.42500.46500.4650355,789
29 Feb 20240.42000.43000.41000.41000.410060,603
28 Feb 20240.39000.42000.39000.42000.4200184,811
27 Feb 20240.40000.41000.39000.39000.3900119,854
26 Feb 20240.40000.41500.39500.40000.4000491,652
23 Feb 20240.40500.41000.40000.40000.400047,103
22 Feb 20240.40500.41000.40500.41000.410010,081
21 Feb 20240.42000.42000.40000.40000.4000167,678
20 Feb 20240.42000.42000.40000.42000.4200348,259
19 Feb 20240.40000.42500.40000.42000.420072,956
16 Feb 20240.40500.43000.40000.41500.4150475,059
15 Feb 20240.42000.42000.40500.41500.4150187,791
14 Feb 20240.42000.42500.40000.42000.4200135,212
13 Feb 20240.42500.44500.41000.43000.4300597,730
12 Feb 20240.42500.42500.39000.39000.390087,469
09 Feb 20240.41000.42500.40000.42500.4250117,014
08 Feb 20240.40500.41000.39000.40500.4050233,052
07 Feb 20240.39000.43000.39000.41000.4100368,143
06 Feb 20240.41000.41000.38500.39000.3900711,406
05 Feb 20240.47500.47500.42000.42500.4250526,021
02 Feb 20240.49000.49000.46500.46500.4650356,763
01 Feb 20240.46000.48000.46000.46500.4650261,045
31 Jan 20240.51000.51000.45500.46000.46001,163,679
30 Jan 20240.51500.53000.50500.51000.5100755,220
29 Jan 20240.52000.53000.52000.52000.5200437,606
25 Jan 20240.53500.53500.51000.52000.5200792,022
24 Jan 20240.54000.55000.50500.52500.52501,651,562
23 Jan 20240.53500.54500.53000.53500.5350853,439
22 Jan 20240.62000.62500.51000.53500.53501,695,782
19 Jan 20240.55500.62500.55500.61500.61503,248,657
18 Jan 20240.57000.57000.52500.55500.55504,797,538
17 Jan 20240.48500.59500.48500.56500.56505,082,244
16 Jan 20240.54000.55000.46000.49000.49004,112,325
15 Jan 20240.61000.66000.54000.54000.54003,672,384
12 Jan 20240.64000.71500.60000.60500.60504,841,869
11 Jan 20240.76500.82500.63000.66000.660011,731,422
10 Jan 20240.59000.89000.58500.76000.760025,482,482
09 Jan 20240.45500.56000.44000.52500.525013,028,822
08 Jan 20240.39000.47500.38000.43500.435021,935,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.