News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

King River Resources Limited (KRR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

0.0000

(0.00%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	0.0230	0.0230	0.0220	0.0220	0.0220	982,979
24 May 2022	0.0240	0.0240	0.0220	0.0225	0.0225	925,060
23 May 2022	0.0230	0.0230	0.0230	0.0230	0.0230	763,664
20 May 2022	0.0230	0.0230	0.0220	0.0220	0.0220	1,836,713
19 May 2022	0.0240	0.0240	0.0230	0.0230	0.0230	896,472
18 May 2022	0.0240	0.0240	0.0240	0.0240	0.0240	472,874
17 May 2022	0.0230	0.0240	0.0230	0.0240	0.0240	2,094,012
16 May 2022	0.0230	0.0240	0.0230	0.0240	0.0240	574,999
13 May 2022	0.0220	0.0240	0.0220	0.0235	0.0235	924,946
12 May 2022	0.0260	0.0270	0.0220	0.0230	0.0230	7,966,858
11 May 2022	0.0270	0.0270	0.0255	0.0260	0.0260	583,723
10 May 2022	0.0250	0.0260	0.0250	0.0250	0.0250	2,602,188
09 May 2022	0.0260	0.0270	0.0260	0.0270	0.0270	970,607
06 May 2022	0.0280	0.0290	0.0260	0.0290	0.0290	3,498,687
05 May 2022	0.0280	0.0290	0.0270	0.0290	0.0290	1,434,986
04 May 2022	0.0280	0.0280	0.0275	0.0280	0.0280	3,647,901
03 May 2022	0.0280	0.0280	0.0270	0.0270	0.0270	417,292
02 May 2022	0.0290	0.0290	0.0270	0.0270	0.0270	8,754,070
29 Apr 2022	0.0310	0.0320	0.0300	0.0300	0.0300	2,252,475
28 Apr 2022	0.0270	0.0320	0.0270	0.0300	0.0300	6,517,769
27 Apr 2022	0.0270	0.0290	0.0270	0.0270	0.0270	915,041
26 Apr 2022	0.0290	0.0290	0.0270	0.0280	0.0280	3,948,428
22 Apr 2022	0.0310	0.0310	0.0280	0.0290	0.0290	3,773,913
21 Apr 2022	0.0320	0.0330	0.0310	0.0310	0.0310	707,861
20 Apr 2022	0.0320	0.0330	0.0310	0.0320	0.0320	3,084,448
19 Apr 2022	0.0300	0.0320	0.0280	0.0320	0.0320	8,145,317
14 Apr 2022	0.0310	0.0310	0.0290	0.0300	0.0300	2,913,540
13 Apr 2022	0.0310	0.0310	0.0300	0.0300	0.0300	801,689
12 Apr 2022	0.0320	0.0320	0.0300	0.0310	0.0310	2,786,387
11 Apr 2022	0.0320	0.0330	0.0310	0.0320	0.0320	1,821,909
08 Apr 2022	0.0300	0.0315	0.0300	0.0310	0.0310	2,009,039
07 Apr 2022	0.0300	0.0310	0.0290	0.0300	0.0300	2,566,930
06 Apr 2022	0.0320	0.0320	0.0290	0.0290	0.0290	5,846,362
05 Apr 2022	0.0330	0.0350	0.0310	0.0310	0.0310	14,174,440
04 Apr 2022	0.0290	0.0325	0.0290	0.0320	0.0320	13,501,876
01 Apr 2022	0.0240	0.0280	0.0235	0.0270	0.0270	15,011,556
31 Mar 2022	0.0235	0.0240	0.0235	0.0240	0.0240	931,424
30 Mar 2022	0.0230	0.0240	0.0230	0.0240	0.0240	337,852
29 Mar 2022	0.0240	0.0240	0.0230	0.0230	0.0230	357,896
28 Mar 2022	0.0240	0.0240	0.0230	0.0230	0.0230	2,147,577
25 Mar 2022	0.0235	0.0235	0.0230	0.0230	0.0230	247,999
24 Mar 2022	0.0230	0.0240	0.0230	0.0230	0.0230	647,715
23 Mar 2022	0.0240	0.0240	0.0230	0.0230	0.0230	200,000
22 Mar 2022	0.0230	0.0250	0.0230	0.0230	0.0230	4,149,277
21 Mar 2022	0.0230	0.0230	0.0230	0.0230	0.0230	598,112
18 Mar 2022	0.0230	0.0240	0.0230	0.0235	0.0235	575,736
17 Mar 2022	0.0240	0.0240	0.0220	0.0220	0.0220	4,040,626
16 Mar 2022	0.0230	0.0240	0.0230	0.0240	0.0240	1,100,964
15 Mar 2022	0.0230	0.0240	0.0230	0.0230	0.0230	1,136,500
14 Mar 2022	0.0240	0.0240	0.0220	0.0220	0.0220	198,683
11 Mar 2022	0.0230	0.0240	0.0220	0.0240	0.0240	992,946
10 Mar 2022	0.0230	0.0230	0.0225	0.0225	0.0225	428,450
09 Mar 2022	0.0230	0.0230	0.0220	0.0230	0.0230	1,843,347
08 Mar 2022	0.0240	0.0240	0.0230	0.0230	0.0230	499,914
07 Mar 2022	0.0240	0.0250	0.0240	0.0250	0.0250	1,426,488
04 Mar 2022	0.0230	0.0240	0.0230	0.0240	0.0240	736,271
03 Mar 2022	0.0240	0.0240	0.0230	0.0240	0.0240	370,449
02 Mar 2022	0.0240	0.0240	0.0230	0.0230	0.0230	746,892
01 Mar 2022	0.0230	0.0240	0.0230	0.0240	0.0240	100,830
28 Feb 2022	0.0240	0.0240	0.0230	0.0240	0.0240	42,524
25 Feb 2022	0.0250	0.0250	0.0230	0.0230	0.0230	2,593,416
24 Feb 2022	0.0250	0.0250	0.0240	0.0250	0.0250	2,508,598
23 Feb 2022	0.0240	0.0250	0.0240	0.0250	0.0250	345,119
22 Feb 2022	0.0240	0.0240	0.0240	0.0240	0.0240	1,060,362
21 Feb 2022	0.0260	0.0260	0.0240	0.0240	0.0240	1,613,028
18 Feb 2022	0.0250	0.0260	0.0250	0.0260	0.0260	912,831
17 Feb 2022	0.0250	0.0250	0.0240	0.0250	0.0250	347,087
16 Feb 2022	0.0240	0.0240	0.0240	0.0240	0.0240	950,978
15 Feb 2022	0.0240	0.0240	0.0230	0.0240	0.0240	1,198,676
14 Feb 2022	0.0250	0.0255	0.0230	0.0250	0.0250	3,214,142
11 Feb 2022	0.0260	0.0270	0.0250	0.0250	0.0250	631,691
10 Feb 2022	0.0250	0.0270	0.0250	0.0260	0.0260	3,223,139
09 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,404,481
08 Feb 2022	0.0240	0.0250	0.0240	0.0250	0.0250	694,562
07 Feb 2022	0.0250	0.0250	0.0230	0.0230	0.0230	910,940
04 Feb 2022	0.0240	0.0250	0.0240	0.0250	0.0250	921,985
03 Feb 2022	0.0250	0.0250	0.0240	0.0250	0.0250	341,583
02 Feb 2022	0.0240	0.0250	0.0240	0.0250	0.0250	749,339
01 Feb 2022	0.0240	0.0240	0.0230	0.0230	0.0230	628,602
31 Jan 2022	0.0240	0.0250	0.0235	0.0240	0.0240	4,833,291
28 Jan 2022	0.0240	0.0245	0.0230	0.0230	0.0230	1,757,973
27 Jan 2022	0.0250	0.0250	0.0230	0.0230	0.0230	2,134,578
25 Jan 2022	0.0250	0.0260	0.0230	0.0240	0.0240	9,234,705
24 Jan 2022	0.0250	0.0255	0.0240	0.0240	0.0240	1,720,612
21 Jan 2022	0.0260	0.0270	0.0245	0.0250	0.0250	2,825,654
20 Jan 2022	0.0260	0.0270	0.0250	0.0270	0.0270	2,185,162
19 Jan 2022	0.0260	0.0260	0.0250	0.0250	0.0250	4,538,605
18 Jan 2022	0.0250	0.0280	0.0250	0.0270	0.0270	7,310,492
17 Jan 2022	0.0240	0.0250	0.0240	0.0250	0.0250	470,251
14 Jan 2022	0.0250	0.0250	0.0240	0.0240	0.0240	2,665,272
13 Jan 2022	0.0240	0.0260	0.0240	0.0250	0.0250	5,212,097
12 Jan 2022	0.0230	0.0240	0.0230	0.0240	0.0240	1,079,051
11 Jan 2022	0.0250	0.0250	0.0230	0.0240	0.0240	2,744,935
10 Jan 2022	0.0250	0.0250	0.0240	0.0250	0.0250	260,988
07 Jan 2022	0.0240	0.0240	0.0240	0.0240	0.0240	1,539,199
06 Jan 2022	0.0250	0.0250	0.0240	0.0250	0.0250	721,367
05 Jan 2022	0.0240	0.0250	0.0240	0.0250	0.0250	1,953,542
04 Jan 2022	0.0230	0.0245	0.0230	0.0245	0.0245	322,352
31 Dec 2021	0.0240	0.0240	0.0240	0.0240	0.0240	12
30 Dec 2021	0.0230	0.0240	0.0230	0.0240	0.0240	85,083
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.70+18.50(+0.25%)

AUD/USD0.7091-0.0018(-0.26%)

ASX 2007,155.20+26.40(+0.37%)

OIL110.74+0.97(+0.88%)

GOLD1,853.50-11.90(-0.64%)

BTC-AUD41,926.91+190.07(+0.46%)

News that makes you smarter and richer... For free.

King River Resources Limited (KRR.AX)

ALL ORDS
7,391.70
+18.50(+0.25%)

AUD/USD
0.7091
-0.0018(-0.26%)

ASX 200
7,155.20
+26.40(+0.37%)

OIL
110.74
+0.97(+0.88%)

GOLD
1,853.50
-11.90(-0.64%)

BTC-AUD
41,926.91
+190.07(+0.46%)