Get our best money-saving hacks and pro tips now

King River Resources Limited (KRR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 10:38AM AEDT

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.0120	0.0130	0.0120	0.0130	0.0130	91,750
06 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
03 Feb 2023	0.0130	0.0130	0.0120	0.0120	0.0120	3,908,353
02 Feb 2023	0.0130	0.0130	0.0125	0.0125	0.0125	1,399,315
01 Feb 2023	0.0120	0.0125	0.0120	0.0125	0.0125	786,632
31 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	195,830
30 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	149,700
27 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	223,573
25 Jan 2023	0.0120	0.0130	0.0110	0.0110	0.0110	107,095
24 Jan 2023	0.0130	0.0130	0.0120	0.0120	0.0120	731,900
23 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	166,859
20 Jan 2023	0.0120	0.0120	0.0115	0.0120	0.0120	1,951,192
19 Jan 2023	0.0120	0.0120	0.0115	0.0115	0.0115	267,070
18 Jan 2023	0.0120	0.0120	0.0115	0.0115	0.0115	382,000
17 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jan 2023	0.0120	0.0120	0.0115	0.0120	0.0120	433,283
13 Jan 2023	0.0120	0.0120	0.0110	0.0110	0.0110	517,253
12 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	83,333
11 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
09 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	535,557
06 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	185,000
05 Jan 2023	0.0110	0.0110	0.0100	0.0110	0.0110	2,743,426
04 Jan 2023	0.0120	0.0130	0.0110	0.0110	0.0110	2,398,995
03 Jan 2023	0.0120	0.0120	0.0110	0.0110	0.0110	96,586
30 Dec 2022	0.0110	0.0115	0.0110	0.0110	0.0110	2,067,000
29 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	627,239
28 Dec 2022	0.0115	0.0115	0.0115	0.0115	0.0115	72,500
23 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	491,063
22 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	134,100
21 Dec 2022	0.0120	0.0120	0.0115	0.0120	0.0120	468,416
20 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Dec 2022	0.0120	0.0120	0.0110	0.0120	0.0120	1,554,623
15 Dec 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,389,122
14 Dec 2022	0.0120	0.0125	0.0115	0.0125	0.0125	462,000
13 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	235,454
12 Dec 2022	0.0115	0.0115	0.0110	0.0115	0.0115	69,711
09 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	549,870
08 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	3,394,788
07 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	267,744
06 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	276,161
05 Dec 2022	0.0120	0.0130	0.0120	0.0130	0.0130	373,392
02 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	3,105,000
01 Dec 2022	0.0125	0.0125	0.0125	0.0125	0.0125	700,000
30 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	224,547
29 Nov 2022	0.0125	0.0125	0.0120	0.0120	0.0120	228,452
28 Nov 2022	0.0120	0.0125	0.0120	0.0125	0.0125	215,692
25 Nov 2022	0.0120	0.0125	0.0120	0.0120	0.0120	4,970,000
24 Nov 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,270,071
23 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	103,460
22 Nov 2022	0.0140	0.0140	0.0130	0.0130	0.0130	336,214
21 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	32,000
18 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	297,437
17 Nov 2022	0.0130	0.0140	0.0130	0.0130	0.0130	399,193
16 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	869,935
15 Nov 2022	0.0140	0.0140	0.0130	0.0140	0.0140	2,821,543
14 Nov 2022	0.0140	0.0140	0.0130	0.0140	0.0140	207,928
11 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	1,981,400
10 Nov 2022	0.0140	0.0140	0.0130	0.0140	0.0140	1,416,796
09 Nov 2022	0.0140	0.0140	0.0130	0.0130	0.0130	381,666
08 Nov 2022	0.0140	0.0140	0.0130	0.0130	0.0130	331,439
07 Nov 2022	0.0130	0.0140	0.0130	0.0130	0.0130	743,373
04 Nov 2022	0.0140	0.0140	0.0120	0.0130	0.0130	924,285
03 Nov 2022	0.0125	0.0135	0.0125	0.0130	0.0130	2,197,123
02 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	440,001
01 Nov 2022	0.0125	0.0125	0.0120	0.0120	0.0120	535,667
31 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,073,000
28 Oct 2022	0.0120	0.0130	0.0120	0.0130	0.0130	250,873
27 Oct 2022	0.0140	0.0140	0.0120	0.0130	0.0130	2,109,290
26 Oct 2022	0.0130	0.0140	0.0130	0.0130	0.0130	498,562
25 Oct 2022	0.0130	0.0140	0.0130	0.0130	0.0130	1,030,003
24 Oct 2022	0.0130	0.0130	0.0120	0.0130	0.0130	143,124
21 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	825,015
20 Oct 2022	0.0130	0.0140	0.0130	0.0130	0.0130	1,426,308
19 Oct 2022	0.0130	0.0130	0.0125	0.0130	0.0130	271,333
18 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	407,362
17 Oct 2022	0.0130	0.0130	0.0125	0.0130	0.0130	3,361,285
14 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,948,436
13 Oct 2022	0.0140	0.0140	0.0130	0.0130	0.0130	232,214
12 Oct 2022	0.0140	0.0140	0.0135	0.0140	0.0140	2,376,435
11 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	756,000
10 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,667,828
07 Oct 2022	0.0150	0.0160	0.0150	0.0150	0.0150	492,822
06 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,200,264
05 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,027,076
04 Oct 2022	0.0150	0.0150	0.0145	0.0150	0.0150	1,632,825
03 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	475,555
30 Sept 2022	0.0160	0.0160	0.0140	0.0150	0.0150	2,978,087
29 Sept 2022	0.0140	0.0165	0.0140	0.0160	0.0160	7,621,944
28 Sept 2022	0.0130	0.0130	0.0125	0.0130	0.0130	1,497,184
27 Sept 2022	0.0125	0.0130	0.0120	0.0120	0.0120	611,990
26 Sept 2022	0.0140	0.0140	0.0120	0.0140	0.0140	2,620,789
23 Sept 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,162,184
21 Sept 2022	0.0135	0.0140	0.0130	0.0140	0.0140	1,731,703
20 Sept 2022	0.0130	0.0135	0.0120	0.0130	0.0130	3,071,255
19 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	2,601,526
16 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	129,788
15 Sept 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,173,953
14 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,047,501
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6927+0.0036(+0.53%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.38+1.27(+1.71%)

GOLD1,881.60+2.10(+0.11%)

BTC-AUD33,199.02-67.11(-0.20%)

Get our best money-saving hacks and pro tips now

King River Resources Limited (KRR.AX)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6927
+0.0036(+0.53%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.38
+1.27(+1.71%)

GOLD
1,881.60
+2.10(+0.11%)

BTC-AUD
33,199.02
-67.11(-0.20%)