Kalina Power Limited (KPO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:41PM AEDT
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 64,322 |
| 14 Oct 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 64,322 |
| 11 Oct 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 3,779,643 |
| 10 Oct 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 984,441 |
| 09 Oct 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 114,151 |
| 08 Oct 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,193,188 |
| 07 Oct 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 929,612 |
| 04 Oct 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 905,235 |
| 03 Oct 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 388,711 |
| 02 Oct 2024 | 0.0148 | 0.0158 | 0.0138 | 0.0158 | 0.0158 | 5,663,708 |
| 01 Oct 2024 | 0.0158 | 0.0158 | 0.0138 | 0.0148 | 0.0148 | 1,708,857 |
| 30 Sept 2024 | 0.0138 | 0.0158 | 0.0138 | 0.0158 | 0.0158 | 4,136,645 |
| 27 Sept 2024 | 0.0158 | 0.0187 | 0.0128 | 0.0128 | 0.0128 | 13,487,339 |
| 26 Sept 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 25 Sept 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 24 Sept 2024 | 0.0138 | 0.0158 | 0.0138 | 0.0158 | 0.0158 | 2,854,998 |
| 23 Sept 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 9,540,986 |
| 20 Sept 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,285,992 |
| 19 Sept 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 6,195,676 |
| 18 Sept 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 7,820,317 |
| 17 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 208,186 |
| 16 Sept 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 5,087,527 |
| 13 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,150,223 |
| 12 Sept 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 159,028 |
| 11 Sept 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 373,409 |
| 10 Sept 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 110,351 |
| 09 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,490 |
| 06 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 850,000 |
| 05 Sept 2024 | 0.0100 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 3,027,886 |
| 04 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,009,227 |
| 03 Sept 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 2,877,710 |
| 02 Sept 2024 | 0.0080 | 0.0095 | 0.0075 | 0.0080 | 0.0080 | 7,256,044 |
| 30 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,017 |
| 29 Aug 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 944,688 |
| 28 Aug 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 18,838,399 |
| 27 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 26 Aug 2024 | 0.0080 | 0.0110 | 0.0070 | 0.0110 | 0.0110 | 15,582,733 |
| 23 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 424 |
| 22 Aug 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 650,000 |
| 21 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 164 |
| 20 Aug 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1,020,000 |
| 19 Aug 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,718,385 |
| 16 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,646,358 |
| 15 Aug 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 9,627,292 |
| 14 Aug 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,099,615 |
| 13 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,894,447 |
| 12 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 550,000 |
| 09 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 5,966,983 |
| 08 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 547 |
| 07 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,896,600 |
| 06 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,100,000 |
| 05 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 727,899 |
| 02 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 01 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 31 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,839,244 |
| 30 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,445,275 |
| 29 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 25 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,000,000 |
| 24 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 23 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 326,750 |
| 19 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 300,000 |
| 18 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 139,999 |
| 17 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 16 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 36,362 |
| 15 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 12 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 11 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 248,500 |
| 10 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 09 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 08 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 05 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 04 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 03 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 306 |
| 02 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 59,753 |
| 01 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 36,363 |
| 28 June 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 13,802,323 |
| 27 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 12,231,438 |
| 26 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,068,394 |
| 25 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,765,135 |
| 24 June 2024 | 0.0035 | 0.0050 | 0.0035 | 0.0040 | 0.0040 | 10,426,863 |
| 21 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 288,750 |
| 20 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,180,486 |
| 19 June 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 3,021,762 |
| 18 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 17 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 53,903 |
| 14 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 13 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 75,948 |
| 12 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 11 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 07 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
| 06 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,891,691 |
| 05 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 04 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1 |
| 03 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 15,000 |
| 31 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 56,300 |
| 30 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 75,130 |
| 29 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,627,695 |
| 28 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.