Australia markets closed

Kingsland Minerals Ltd (KNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2100-0.0200 (-8.70%)
At close: 03:59PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 May 20240.23000.23000.19000.21000.2100601,737
15 May 20240.22000.22000.22000.22000.220080,489
14 May 20240.24500.24500.22000.22000.220093,531
13 May 20240.22500.22500.22000.22000.220050,796
10 May 20240.21500.21500.21500.21500.2150-
09 May 20240.23500.23500.21500.21500.2150130,720
08 May 20240.26000.26000.23000.23000.2300329,904
07 May 20240.24500.25000.24000.25000.2500100,750
06 May 20240.23500.24500.23500.24500.245083,163
03 May 20240.23000.23000.22500.22500.225020,421
02 May 20240.22500.23500.22500.23500.23509,012
01 May 20240.22000.22500.22000.22500.22507,522
30 Apr 20240.23000.23000.22500.22500.225021,740
29 Apr 20240.23500.23500.21500.21500.215010,403
26 Apr 20240.23000.24500.21500.24000.2400208,718
24 Apr 20240.24500.25000.24500.25000.250032,986
23 Apr 20240.25500.25500.24000.24000.240043,721
22 Apr 20240.23000.23000.23000.23000.2300-
19 Apr 20240.25000.25000.23000.23000.230015,633
18 Apr 20240.26000.27000.25500.25500.255046,423
17 Apr 20240.23000.23000.23000.23000.230020,000
16 Apr 20240.24500.24500.22000.22000.220032,763
15 Apr 20240.26500.26500.25000.25000.250037,751
12 Apr 20240.26500.27000.26500.27000.27009,898
11 Apr 20240.28000.28500.26500.26500.265040,266
10 Apr 20240.27500.28000.26500.28000.280035,115
09 Apr 20240.27500.28000.26500.26500.2650391,864
08 Apr 20240.27500.27500.26000.26000.260071,850
05 Apr 20240.26500.28000.26500.28000.280054,434
04 Apr 20240.25000.26000.25000.25500.255020,610
03 Apr 20240.26000.26000.24500.25000.2500106,140
02 Apr 20240.27000.27000.26000.26000.260067,141
28 Mar 20240.27500.27500.27000.27000.270014,818
27 Mar 20240.26500.26500.26500.26500.2650-
26 Mar 20240.28500.28500.26500.26500.265019,425
25 Mar 20240.29500.29500.28500.28500.285065,321
22 Mar 20240.29000.29500.29000.29000.2900119,198
21 Mar 20240.26500.28500.26500.28500.2850212,126
20 Mar 20240.26000.26500.25000.26500.2650129,443
19 Mar 20240.28000.28000.25500.25500.2550204,167
18 Mar 20240.28000.28500.28000.28000.280054,923
15 Mar 20240.28250.29500.27000.28000.2800599,942
14 Mar 20240.30000.33000.28000.28000.28001,028,466
13 Mar 20240.27000.27000.22500.25500.2550872,753
12 Mar 20240.21500.21500.21500.21500.2150-
11 Mar 20240.21500.21500.21500.21500.2150-
08 Mar 20240.24000.24000.20500.21500.2150732,190
07 Mar 20240.24000.24000.23500.24000.2400154,996
06 Mar 20240.25500.25500.25500.25500.2550-
05 Mar 20240.24500.25500.24000.25500.255082,944
04 Mar 20240.24000.25000.24000.25000.250034,238
01 Mar 20240.22500.23500.22500.23500.235041,376
29 Feb 20240.22500.22500.22500.22500.225070
28 Feb 20240.24000.24000.23000.23000.230043,405
27 Feb 20240.24000.24000.24000.24000.240043,000
26 Feb 20240.25000.25000.25000.25000.250025,000
23 Feb 20240.23000.23000.23000.23000.2300378
22 Feb 20240.23500.23500.23000.23000.230029,067
21 Feb 20240.25000.26000.23000.23000.2300789,994
20 Feb 20240.25000.25000.25000.25000.250073,619
19 Feb 20240.25000.26000.24500.25000.250029,799
16 Feb 20240.22500.26000.22500.26000.2600917,938
15 Feb 20240.22000.22000.22000.22000.220023
14 Feb 20240.20500.22000.20500.22000.220080,155
13 Feb 20240.22000.22000.20500.20500.20505,945
12 Feb 20240.21500.22000.20500.21000.2100122,600
09 Feb 20240.23500.23500.21500.22000.2200257,319
08 Feb 20240.20000.23500.20000.23500.2350182,911
07 Feb 20240.21000.21000.18500.20000.2000293,943
06 Feb 20240.23500.23500.21000.21000.2100127,920
05 Feb 20240.23000.24000.20500.23500.2350160,075
02 Feb 20240.27000.27000.24000.24500.2450301,193
01 Feb 20240.27000.27000.26500.27000.270025,743
31 Jan 20240.26000.27000.25000.27000.270035,398
30 Jan 20240.25500.26000.25500.26000.2600121,530
29 Jan 20240.26000.26000.25500.25500.255030,814
25 Jan 20240.26500.27000.25000.25500.2550168,459
24 Jan 20240.25000.27000.24500.27000.2700304,358
23 Jan 20240.28000.28000.25000.25000.2500296,565
22 Jan 20240.29000.29500.29000.29000.2900314,691
19 Jan 20240.29000.30000.29000.29000.2900114,882
18 Jan 20240.30000.30000.27500.27500.2750245,504
17 Jan 20240.30500.31500.28500.29000.2900702,572
16 Jan 20240.32000.32000.29500.30000.3000490,963
15 Jan 20240.28500.28500.28500.28500.285039,807
12 Jan 20240.29000.29000.28500.28500.285077,286
11 Jan 20240.29000.29000.27000.27000.2700142,502
10 Jan 20240.29000.30000.28000.28000.280051,535
09 Jan 20240.31000.31000.28500.28500.285022,156
08 Jan 20240.29500.30000.28000.29000.2900125,839
05 Jan 20240.29000.30000.29000.30000.300047,655
04 Jan 20240.28500.29000.28500.29000.290017,500
03 Jan 20240.28000.28500.28000.28500.285045,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...