Kalina Power Limited (KPO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 4,417,500 |
| 24 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 114,430 |
| 23 Apr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 385,045 |
| 22 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 679,132 |
| 19 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 15,611,951 |
| 17 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 410,138 |
| 16 Apr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 20,842 |
| 15 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 130,889 |
| 12 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 247,380 |
| 11 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 250,131 |
| 10 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 77,000 |
| 09 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 08 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,308,763 |
| 04 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,998,096 |
| 03 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 02 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,547,034 |
| 28 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 60,000 |
| 27 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
| 26 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 25 Mar 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 13,876 |
| 22 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 7,991,028 |
| 21 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
| 20 Mar 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 152,500 |
| 19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,471,469 |
| 18 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 14 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,114,020 |
| 07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 604,028 |
| 06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 39,000 |
| 05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 421,452 |
| 04 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,300,048 |
| 01 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 35,088 |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 268,100 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,628 |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 691,528 |
| 22 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 654,717 |
| 21 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,753,669 |
| 20 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 890,910 |
| 19 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 247,086 |
| 16 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 519,396 |
| 15 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 595,174 |
| 14 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 414,285 |
| 13 Feb 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 1,611,969 |
| 12 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,392,070 |
| 09 Feb 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 5,609,489 |
| 08 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 382,939 |
| 07 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,123,879 |
| 06 Feb 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 360,001 |
| 05 Feb 2024 | 0.0035 | 0.0050 | 0.0035 | 0.0040 | 0.0040 | 8,010,000 |
| 02 Feb 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 100,146 |
| 01 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 29,652 |
| 31 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,315,787 |
| 30 Jan 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 55,655 |
| 29 Jan 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 4,197,272 |
| 25 Jan 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,184,303 |
| 24 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,704,201 |
| 23 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 157,641 |
| 19 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 160 |
| 18 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 371 |
| 17 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 110 |
| 16 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 651,045 |
| 15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,020 |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20 |
| 11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20 |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 230,850 |
| 09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,983,353 |
| 08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20 |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 21,233 |
| 03 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 258,334 |
| 02 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,000 |
| 29 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 95 |
| 28 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 27 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 21 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 19,746 |
| 20 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 85 |
| 19 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 600,220 |
| 18 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 250,045 |
| 15 Dec 2023 | 0.0030 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 1,462,578 |
| 14 Dec 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 119,996 |
| 13 Dec 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 125,129 |
| 12 Dec 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 905,021 |
| 11 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,100,000 |
| 08 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 377 |
| 07 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 201 |
| 06 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20 |
| 05 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 04 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 482 |
| 01 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,644,665 |
| 30 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 666,255 |
| *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.