Australia markets closed

King River Resources Limited (KRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00900.0000 (0.00%)
At close: 11:08AM AEST
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20240.00900.00900.00900.00900.0090822,222
12 June 20240.00800.00900.00800.00900.00901,722,789
11 June 20240.00900.00900.00800.00800.00802,435,925
07 June 20240.01000.01000.00900.00900.00901,841,116
06 June 20240.00900.01000.00850.01000.01002,286,768
05 June 20240.00900.00900.00900.00900.0090205,000
04 June 20240.01000.01000.01000.01000.01001,601,427
03 June 20240.00900.01000.00900.01000.01003,138,517
31 May 20240.01000.01000.00950.01000.0100150,173
30 May 20240.00900.01000.00900.01000.010084,954
29 May 20240.00900.01000.00900.01000.0100353,538
28 May 20240.00900.01000.00900.01000.0100543,649
27 May 20240.00850.01000.00850.01000.01001,588,352
24 May 20240.01000.01000.00800.00800.00807,364,791
23 May 20240.01000.01000.01000.01000.0100-
22 May 20240.01000.01000.01000.01000.0100509,424
21 May 20240.00900.01000.00900.01000.010029,461
20 May 20240.01000.01000.00900.00900.00902,515,284
17 May 20240.01000.01000.01000.01000.0100105
16 May 20240.01000.01000.01000.01000.010015,363
15 May 20240.00900.01000.00900.00900.00901,995,447
14 May 20240.00800.00800.00800.00800.0080125,078
13 May 20240.00900.00900.00900.00900.0090-
10 May 20240.00800.00900.00800.00900.00902,702,812
09 May 20240.01000.01000.00900.00900.00902,472,017
08 May 20240.00900.00900.00900.00900.0090719,814
07 May 20240.00900.00900.00900.00900.00905,533,370
06 May 20240.01000.01000.01000.01000.0100250,000
03 May 20240.00900.01000.00900.00900.00902,225,673
02 May 20240.00900.00900.00900.00900.0090702,915
01 May 20240.00900.01000.00900.00900.00902,383,398
30 Apr 20240.00900.00900.00900.00900.0090550,000
29 Apr 20240.00900.00900.00900.00900.009013,520,495
26 Apr 20240.00900.01000.00900.00950.0095547,367
24 Apr 20240.00900.00950.00900.00950.0095188,982
23 Apr 20240.01000.01000.00900.00900.0090290,000
22 Apr 20240.01000.01000.00900.01000.0100272,041
19 Apr 20240.00900.01000.00900.00900.00906,966,335
18 Apr 20240.00900.00900.00900.00900.0090320,607
17 Apr 20240.00900.00900.00900.00900.0090249,002
16 Apr 20240.00900.00900.00900.00900.00901,165,973
15 Apr 20240.00950.00950.00900.00950.009540,330
12 Apr 20240.00900.00900.00900.00900.009099,004
11 Apr 20240.01000.01000.00900.01000.0100116,675
10 Apr 20240.00950.01000.00950.00950.00953,197
09 Apr 20240.00900.00900.00900.00900.009042,015
08 Apr 20240.01000.01000.01000.01000.010099
05 Apr 20240.00900.01000.00900.01000.0100145,420
04 Apr 20240.01000.01000.00950.00950.0095151,626
03 Apr 20240.01100.01100.00900.00900.0090433,811
02 Apr 20240.01100.01100.00950.01000.01002,654,593
28 Mar 20240.01000.01000.01000.01000.01001,659,346
27 Mar 20240.00950.00950.00950.00950.00951,008,219
26 Mar 20240.00900.01000.00900.00950.0095302,168
25 Mar 20240.01000.01000.00950.00950.0095716,865
22 Mar 20240.01000.01000.00900.00900.0090545,156
21 Mar 20240.00900.00900.00900.00900.0090-
20 Mar 20240.01000.01000.00900.00900.0090509,978
19 Mar 20240.01000.01000.01000.01000.0100634,484
18 Mar 20240.01000.01000.01000.01000.0100626,586
15 Mar 20240.01000.01100.01000.01100.01102,139,098
14 Mar 20240.01000.01100.00950.01000.0100776,033
13 Mar 20240.01000.01000.01000.01000.0100165,000
12 Mar 20240.01000.01000.01000.01000.0100599,744
11 Mar 20240.01000.01000.01000.01000.0100102,986
08 Mar 20240.01000.01000.00900.01000.01001,265,985
07 Mar 20240.01000.01000.01000.01000.01004,514,692
06 Mar 20240.01100.01100.01100.01100.0110353,596
05 Mar 20240.01000.01100.01000.01100.0110903,309
04 Mar 20240.01000.01000.01000.01000.0100383,842
01 Mar 20240.01000.01000.01000.01000.01003
29 Feb 20240.01200.01200.01000.01000.01001,014,131
28 Feb 20240.01100.01200.01100.01200.0120142,476
27 Feb 20240.01000.01100.01000.01100.01101,823,228
26 Feb 20240.01000.01000.01000.01000.010059,083
23 Feb 20240.01100.01100.01000.01000.0100118,396
22 Feb 20240.01000.01100.01000.01100.011013,263
21 Feb 20240.01100.01100.01000.01000.0100128,711
20 Feb 20240.01000.01100.01000.01100.011076,494
19 Feb 20240.01100.01100.01000.01000.0100157,957
16 Feb 20240.01100.01100.01100.01100.01101,298,248
15 Feb 20240.01200.01200.01100.01100.011055,204
14 Feb 20240.01100.01200.01100.01100.011087,894
13 Feb 20240.01200.01200.01100.01100.0110331,202
12 Feb 20240.01200.01200.01100.01100.01104,143,065
09 Feb 20240.01100.01200.01100.01100.0110226,910
08 Feb 20240.01100.01200.01100.01150.011571,738
07 Feb 20240.01200.01200.01100.01100.0110325,018
06 Feb 20240.01200.01250.01200.01250.012535,676
05 Feb 20240.01200.01250.01200.01200.0120148,919
02 Feb 20240.01200.01200.01100.01200.01201,937,758
01 Feb 20240.01200.01200.01200.01200.0120100,000
31 Jan 20240.01200.01200.01200.01200.01203,492
30 Jan 20240.01200.01300.01200.01200.0120673,981
29 Jan 20240.01300.01300.01200.01200.0120326,503
25 Jan 20240.01300.01300.01200.01200.0120177,562
24 Jan 20240.01300.01300.01300.01300.013062,629
23 Jan 20240.01300.01300.01300.01300.0130724,808
22 Jan 20240.01300.01300.01250.01300.0130490,088
19 Jan 20240.01400.01400.01300.01300.0130271,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...