King River Resources Limited (KRR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 03:26PM 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	0.0090	0.0100	0.0090	0.0095	0.0095	547,367
24 Apr 2024	0.0090	0.0095	0.0090	0.0095	0.0095	188,982
23 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	290,000
22 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	272,041
19 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	6,966,335
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	320,607
17 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	249,002
16 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,165,973
15 Apr 2024	0.0095	0.0095	0.0090	0.0095	0.0095	40,330
12 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	99,004
11 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	116,675
10 Apr 2024	0.0095	0.0100	0.0095	0.0095	0.0095	3,197
09 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	42,015
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	99
05 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	145,420
04 Apr 2024	0.0100	0.0100	0.0095	0.0095	0.0095	151,626
03 Apr 2024	0.0110	0.0110	0.0090	0.0090	0.0090	433,811
02 Apr 2024	0.0110	0.0110	0.0095	0.0100	0.0100	2,654,593
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,659,346
27 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	1,008,219
26 Mar 2024	0.0090	0.0100	0.0090	0.0095	0.0095	302,168
25 Mar 2024	0.0100	0.0100	0.0095	0.0095	0.0095	716,865
22 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	545,156
21 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	509,978
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	634,484
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	626,586
15 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,139,098
14 Mar 2024	0.0100	0.0110	0.0095	0.0100	0.0100	776,033
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	165,000
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	599,744
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,986
08 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,265,985
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,514,692
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	353,596
05 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	903,309
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	383,842
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3
29 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	1,014,131
28 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	142,476
27 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,823,228
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,083
23 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	118,396
22 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	13,263
21 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	128,711
20 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	76,494
19 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	157,957
16 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,298,248
15 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	55,204
14 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	87,894
13 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	331,202
12 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,143,065
09 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	226,910
08 Feb 2024	0.0110	0.0120	0.0110	0.0115	0.0115	71,738
07 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	325,018
06 Feb 2024	0.0120	0.0125	0.0120	0.0125	0.0125	35,676
05 Feb 2024	0.0120	0.0125	0.0120	0.0120	0.0120	148,919
02 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,937,758
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
31 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,492
30 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	673,981
29 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	326,503
25 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	177,562
24 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	62,629
23 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	724,808
22 Jan 2024	0.0130	0.0130	0.0125	0.0130	0.0130	490,088
19 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	271,600
18 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	344,136
17 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,486,699
16 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	962,522
15 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	16,428
12 Jan 2024	0.0120	0.0140	0.0120	0.0140	0.0140	541,069
11 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,861
10 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,246,702
09 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,321,737
08 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,285,033
05 Jan 2024	0.0130	0.0130	0.0125	0.0130	0.0130	1,357,645
04 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	186,637
03 Jan 2024	0.0120	0.0140	0.0120	0.0120	0.0120	1,265,166
02 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	487,645
29 Dec 2023	0.0120	0.0140	0.0120	0.0140	0.0140	1,440,970
28 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	992,184
27 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	963,605
22 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	681,470
21 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,528,384
20 Dec 2023	0.0120	0.0125	0.0120	0.0120	0.0120	2,120,533
19 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,691,736
18 Dec 2023	0.0120	0.0140	0.0120	0.0130	0.0130	5,311,534
15 Dec 2023	0.0120	0.0140	0.0110	0.0120	0.0120	13,896,788
14 Dec 2023	0.0150	0.0150	0.0130	0.0140	0.0140	8,162,341
13 Dec 2023	0.0155	0.0155	0.0155	0.0155	0.0155	29,039
12 Dec 2023	0.0150	0.0160	0.0150	0.0155	0.0155	452,643
11 Dec 2023	0.0160	0.0160	0.0150	0.0155	0.0155	475,520
08 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	38,517
07 Dec 2023	0.0150	0.0160	0.0150	0.0160	0.0160	395,964
06 Dec 2023	0.0160	0.0170	0.0150	0.0150	0.0150	137,858
05 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,038,978
04 Dec 2023	0.0160	0.0170	0.0150	0.0170	0.0170	818,760
01 Dec 2023	0.0150	0.0160	0.0150	0.0160	0.0160	406,214
30 Nov 2023	0.0150	0.0160	0.0150	0.0155	0.0155	688,818
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,477.69-1,469.89(-1.50%)

King River Resources Limited (KRR.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,477.69
-1,469.89(-1.50%)