Australia markets open in 4 hours 18 minutes

King River Resources Limited (KRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02200.0000 (0.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.02300.02300.02200.02200.0220982,979
24 May 20220.02400.02400.02200.02250.0225925,060
23 May 20220.02300.02300.02300.02300.0230763,664
20 May 20220.02300.02300.02200.02200.02201,836,713
19 May 20220.02400.02400.02300.02300.0230896,472
18 May 20220.02400.02400.02400.02400.0240472,874
17 May 20220.02300.02400.02300.02400.02402,094,012
16 May 20220.02300.02400.02300.02400.0240574,999
13 May 20220.02200.02400.02200.02350.0235924,946
12 May 20220.02600.02700.02200.02300.02307,966,858
11 May 20220.02700.02700.02550.02600.0260583,723
10 May 20220.02500.02600.02500.02500.02502,602,188
09 May 20220.02600.02700.02600.02700.0270970,607
06 May 20220.02800.02900.02600.02900.02903,498,687
05 May 20220.02800.02900.02700.02900.02901,434,986
04 May 20220.02800.02800.02750.02800.02803,647,901
03 May 20220.02800.02800.02700.02700.0270417,292
02 May 20220.02900.02900.02700.02700.02708,754,070
29 Apr 20220.03100.03200.03000.03000.03002,252,475
28 Apr 20220.02700.03200.02700.03000.03006,517,769
27 Apr 20220.02700.02900.02700.02700.0270915,041
26 Apr 20220.02900.02900.02700.02800.02803,948,428
22 Apr 20220.03100.03100.02800.02900.02903,773,913
21 Apr 20220.03200.03300.03100.03100.0310707,861
20 Apr 20220.03200.03300.03100.03200.03203,084,448
19 Apr 20220.03000.03200.02800.03200.03208,145,317
14 Apr 20220.03100.03100.02900.03000.03002,913,540
13 Apr 20220.03100.03100.03000.03000.0300801,689
12 Apr 20220.03200.03200.03000.03100.03102,786,387
11 Apr 20220.03200.03300.03100.03200.03201,821,909
08 Apr 20220.03000.03150.03000.03100.03102,009,039
07 Apr 20220.03000.03100.02900.03000.03002,566,930
06 Apr 20220.03200.03200.02900.02900.02905,846,362
05 Apr 20220.03300.03500.03100.03100.031014,174,440
04 Apr 20220.02900.03250.02900.03200.032013,501,876
01 Apr 20220.02400.02800.02350.02700.027015,011,556
31 Mar 20220.02350.02400.02350.02400.0240931,424
30 Mar 20220.02300.02400.02300.02400.0240337,852
29 Mar 20220.02400.02400.02300.02300.0230357,896
28 Mar 20220.02400.02400.02300.02300.02302,147,577
25 Mar 20220.02350.02350.02300.02300.0230247,999
24 Mar 20220.02300.02400.02300.02300.0230647,715
23 Mar 20220.02400.02400.02300.02300.0230200,000
22 Mar 20220.02300.02500.02300.02300.02304,149,277
21 Mar 20220.02300.02300.02300.02300.0230598,112
18 Mar 20220.02300.02400.02300.02350.0235575,736
17 Mar 20220.02400.02400.02200.02200.02204,040,626
16 Mar 20220.02300.02400.02300.02400.02401,100,964
15 Mar 20220.02300.02400.02300.02300.02301,136,500
14 Mar 20220.02400.02400.02200.02200.0220198,683
11 Mar 20220.02300.02400.02200.02400.0240992,946
10 Mar 20220.02300.02300.02250.02250.0225428,450
09 Mar 20220.02300.02300.02200.02300.02301,843,347
08 Mar 20220.02400.02400.02300.02300.0230499,914
07 Mar 20220.02400.02500.02400.02500.02501,426,488
04 Mar 20220.02300.02400.02300.02400.0240736,271
03 Mar 20220.02400.02400.02300.02400.0240370,449
02 Mar 20220.02400.02400.02300.02300.0230746,892
01 Mar 20220.02300.02400.02300.02400.0240100,830
28 Feb 20220.02400.02400.02300.02400.024042,524
25 Feb 20220.02500.02500.02300.02300.02302,593,416
24 Feb 20220.02500.02500.02400.02500.02502,508,598
23 Feb 20220.02400.02500.02400.02500.0250345,119
22 Feb 20220.02400.02400.02400.02400.02401,060,362
21 Feb 20220.02600.02600.02400.02400.02401,613,028
18 Feb 20220.02500.02600.02500.02600.0260912,831
17 Feb 20220.02500.02500.02400.02500.0250347,087
16 Feb 20220.02400.02400.02400.02400.0240950,978
15 Feb 20220.02400.02400.02300.02400.02401,198,676
14 Feb 20220.02500.02550.02300.02500.02503,214,142
11 Feb 20220.02600.02700.02500.02500.0250631,691
10 Feb 20220.02500.02700.02500.02600.02603,223,139
09 Feb 20220.02500.02500.02500.02500.02501,404,481
08 Feb 20220.02400.02500.02400.02500.0250694,562
07 Feb 20220.02500.02500.02300.02300.0230910,940
04 Feb 20220.02400.02500.02400.02500.0250921,985
03 Feb 20220.02500.02500.02400.02500.0250341,583
02 Feb 20220.02400.02500.02400.02500.0250749,339
01 Feb 20220.02400.02400.02300.02300.0230628,602
31 Jan 20220.02400.02500.02350.02400.02404,833,291
28 Jan 20220.02400.02450.02300.02300.02301,757,973
27 Jan 20220.02500.02500.02300.02300.02302,134,578
25 Jan 20220.02500.02600.02300.02400.02409,234,705
24 Jan 20220.02500.02550.02400.02400.02401,720,612
21 Jan 20220.02600.02700.02450.02500.02502,825,654
20 Jan 20220.02600.02700.02500.02700.02702,185,162
19 Jan 20220.02600.02600.02500.02500.02504,538,605
18 Jan 20220.02500.02800.02500.02700.02707,310,492
17 Jan 20220.02400.02500.02400.02500.0250470,251
14 Jan 20220.02500.02500.02400.02400.02402,665,272
13 Jan 20220.02400.02600.02400.02500.02505,212,097
12 Jan 20220.02300.02400.02300.02400.02401,079,051
11 Jan 20220.02500.02500.02300.02400.02402,744,935
10 Jan 20220.02500.02500.02400.02500.0250260,988
07 Jan 20220.02400.02400.02400.02400.02401,539,199
06 Jan 20220.02500.02500.02400.02500.0250721,367
05 Jan 20220.02400.02500.02400.02500.02501,953,542
04 Jan 20220.02300.02450.02300.02450.0245322,352
31 Dec 20210.02400.02400.02400.02400.024012
30 Dec 20210.02300.02400.02300.02400.024085,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...