Australia markets closed

Kingsland Minerals Ltd (KNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200-0.0050 (-2.22%)
At close: 04:53PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.22500.22500.22000.22000.220012,004
03 Oct 20240.23500.23500.22500.22500.22505,192
02 Oct 20240.23000.23000.23000.23000.230039,755
01 Oct 20240.22500.22500.22500.22500.2250100
30 Sept 20240.22000.22000.22000.22000.22003,250
27 Sept 20240.20000.21000.20000.21000.210010,269
26 Sept 20240.20500.20500.20500.20500.2050656
25 Sept 20240.18000.20000.18000.20000.200014,778
24 Sept 20240.19000.19000.19000.19000.190026,101
23 Sept 20240.18000.18000.18000.18000.1800-
20 Sept 20240.18500.18500.18000.18000.180058,006
19 Sept 20240.17000.17000.17000.17000.170019,225
18 Sept 20240.16500.16500.16500.16500.1650-
17 Sept 20240.16500.17000.16000.16500.165047,146
16 Sept 20240.16500.16500.16500.16500.16502,139
13 Sept 20240.17000.17000.16000.16000.160075,349
12 Sept 20240.17000.17000.16000.16000.160014,586
11 Sept 20240.16000.16000.16000.16000.1600-
10 Sept 20240.17000.17000.16000.16000.160035,000
09 Sept 20240.17000.17000.17000.17000.170011,776
06 Sept 20240.17000.17000.17000.17000.17007,000
05 Sept 20240.16500.17000.16250.17000.170059,128
04 Sept 20240.16500.17000.16500.17000.170026,303
03 Sept 20240.17000.17000.17000.17000.17004,091
02 Sept 20240.17000.17000.16500.16500.16509,435
30 Aug 20240.17000.17500.17000.17500.17507,941
29 Aug 20240.18500.18500.17000.18000.180019,982
28 Aug 20240.19000.19000.18500.18500.18502,631
27 Aug 20240.20000.20000.19000.19000.19006,500
26 Aug 20240.18000.20000.18000.20000.200038,621
23 Aug 20240.17500.17500.17500.17500.17507,000
22 Aug 20240.18000.18000.17000.17000.170010,000
21 Aug 20240.18000.18000.18000.18000.180019,000
20 Aug 20240.20000.20000.18000.19500.195037,332
19 Aug 20240.20500.20500.19000.19000.190019,315
16 Aug 20240.20000.20000.20000.20000.2000-
15 Aug 20240.20000.20000.20000.20000.2000-
14 Aug 20240.20000.20000.20000.20000.200010
13 Aug 20240.17500.17500.17500.17500.1750-
12 Aug 20240.17500.17500.17500.17500.1750-
09 Aug 20240.18500.18500.17500.17500.175040,782
08 Aug 20240.18500.18500.18500.18500.1850-
07 Aug 20240.18500.18500.18500.18500.185011
06 Aug 20240.17000.17000.17000.17000.1700-
05 Aug 20240.19000.19000.17000.17000.170072,848
02 Aug 20240.21000.21000.18500.18500.185023,925
01 Aug 20240.20500.20500.20000.20000.2000854
31 July 20240.20000.21000.20000.21000.210030,000
30 July 20240.18500.18500.18500.18500.18501,800
29 July 20240.18500.18500.18500.18500.1850-
26 July 20240.18000.18500.18000.18500.185046,277
25 July 20240.20000.20000.17000.18000.1800144,767
24 July 20240.21000.21000.21000.21000.21005,839
23 July 20240.20000.20000.20000.20000.20004,422
22 July 20240.20500.21000.20500.21000.210061,229
19 July 20240.20000.20000.19500.20000.200033,634
18 July 20240.19000.20000.17000.20000.2000386,195
17 July 20240.20500.20500.19000.19000.1900120,394
16 July 20240.21500.21500.21000.21000.210027,381
15 July 20240.22500.22500.22000.22000.2200103,152
12 July 20240.24000.24000.23000.23000.230035,275
11 July 20240.22500.23000.22500.23000.230066,157
10 July 20240.22000.22000.22000.22000.22005,714
09 July 20240.23500.23750.23500.23500.235031,871
08 July 20240.21500.21500.21500.21500.215040,000
05 July 20240.23500.23500.21000.21000.2100215,124
04 July 20240.24000.24000.23000.24000.2400159,062
03 July 20240.22000.23500.22000.23000.2300136,924
02 July 20240.22000.23500.21500.21500.215062,974
01 July 20240.22000.22500.20000.20000.2000145,137
28 June 20240.23500.23500.20000.20000.2000121,479
27 June 20240.22000.22000.22000.22000.220023,729
26 June 20240.21500.21500.21500.21500.215068,724
25 June 20240.22500.22500.20000.20000.200067,298
24 June 20240.24000.24000.22500.22500.2250161,509
21 June 20240.25000.25000.23000.23000.2300364,513
20 June 20240.24000.24000.22000.23000.2300315,351
19 June 20240.19500.24000.19500.23000.2300325,636
18 June 20240.18500.18500.18500.18500.185022,474
17 June 20240.17500.17500.17000.17500.175061,099
14 June 20240.17500.17500.17000.17500.1750117,587
13 June 20240.20500.20500.17000.18000.1800241,465
12 June 20240.19000.20500.19000.20500.2050160,494
11 June 20240.19500.19500.17000.17000.1700160,703
07 June 20240.19500.19500.19500.19500.1950-
06 June 20240.19500.19500.19500.19500.19503,330
05 June 20240.20500.20500.19000.19500.1950210,000
04 June 20240.20500.20500.20500.20500.205010,566
03 June 20240.21000.21000.20500.20500.205022,824
31 May 20240.21000.21000.20000.20000.200012,311
30 May 20240.21500.21500.21500.21500.215025,738
29 May 20240.21000.21000.21000.21000.21008,417
28 May 20240.21000.21000.20500.20500.205068,663
27 May 20240.21000.21000.21000.21000.2100110,477
24 May 20240.23000.23000.23000.23000.2300-
23 May 20240.22000.23000.22000.23000.230091,905
22 May 20240.20500.21500.20000.21500.2150127,415
21 May 20240.20500.20500.20000.20500.205030,761
20 May 20240.21500.21500.19500.19500.195027,080
17 May 20240.21000.21000.19500.19500.1950426,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...