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

0.0240

0.0000

(0.00%)

As of 10:04AM AEDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2021	0.0240	0.0240	0.0240	0.0240	0.0240	398,400
01 Dec 2021	0.0250	0.0250	0.0240	0.0240	0.0240	453,996
30 Nov 2021	0.0240	0.0250	0.0230	0.0230	0.0230	1,346,702
29 Nov 2021	0.0240	0.0240	0.0230	0.0230	0.0230	1,974,317
26 Nov 2021	0.0240	0.0240	0.0240	0.0240	0.0240	1,235,461
25 Nov 2021	0.0250	0.0250	0.0240	0.0250	0.0250	1,475,381
24 Nov 2021	0.0240	0.0250	0.0230	0.0230	0.0230	2,586,209
23 Nov 2021	0.0250	0.0250	0.0240	0.0240	0.0240	4,839,318
22 Nov 2021	0.0260	0.0260	0.0250	0.0250	0.0250	227,375
19 Nov 2021	0.0260	0.0260	0.0250	0.0250	0.0250	882,700
18 Nov 2021	0.0260	0.0260	0.0250	0.0250	0.0250	634,875
17 Nov 2021	0.0250	0.0260	0.0250	0.0250	0.0250	860,692
16 Nov 2021	0.0260	0.0260	0.0250	0.0250	0.0250	76,327
15 Nov 2021	0.0250	0.0260	0.0250	0.0260	0.0260	285,839
12 Nov 2021	0.0250	0.0250	0.0250	0.0250	0.0250	120,413
11 Nov 2021	0.0260	0.0260	0.0250	0.0250	0.0250	408,419
10 Nov 2021	0.0250	0.0255	0.0250	0.0255	0.0255	1,629,395
09 Nov 2021	0.0260	0.0260	0.0250	0.0260	0.0260	1,708,665
08 Nov 2021	0.0250	0.0260	0.0250	0.0255	0.0255	647,955
05 Nov 2021	0.0260	0.0260	0.0250	0.0250	0.0250	1,840,082
04 Nov 2021	0.0260	0.0260	0.0250	0.0260	0.0260	2,750,301
03 Nov 2021	0.0260	0.0260	0.0255	0.0255	0.0255	293,299
02 Nov 2021	0.0260	0.0260	0.0250	0.0260	0.0260	579,400
01 Nov 2021	0.0260	0.0260	0.0260	0.0260	0.0260	4,500,752
29 Oct 2021	0.0270	0.0270	0.0260	0.0270	0.0270	402,506
28 Oct 2021	0.0280	0.0280	0.0260	0.0260	0.0260	1,622,462
27 Oct 2021	0.0270	0.0280	0.0270	0.0280	0.0280	4,013,716
26 Oct 2021	0.0270	0.0270	0.0260	0.0260	0.0260	214,956
25 Oct 2021	0.0270	0.0280	0.0260	0.0270	0.0270	1,161,409
22 Oct 2021	0.0280	0.0280	0.0260	0.0270	0.0270	766,428
21 Oct 2021	0.0270	0.0280	0.0270	0.0280	0.0280	850,365
20 Oct 2021	0.0270	0.0280	0.0270	0.0280	0.0280	920,345
19 Oct 2021	0.0270	0.0270	0.0260	0.0270	0.0270	145,173
18 Oct 2021	0.0270	0.0280	0.0260	0.0270	0.0270	1,196,945
15 Oct 2021	0.0270	0.0275	0.0270	0.0270	0.0270	3,462,917
14 Oct 2021	0.0270	0.0280	0.0260	0.0260	0.0260	3,402,196
13 Oct 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,426,494
12 Oct 2021	0.0270	0.0270	0.0270	0.0270	0.0270	232,111
11 Oct 2021	0.0260	0.0270	0.0260	0.0260	0.0260	1,271,284
08 Oct 2021	0.0260	0.0260	0.0250	0.0260	0.0260	362,585
07 Oct 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,720,784
06 Oct 2021	0.0260	0.0270	0.0260	0.0260	0.0260	1,988,599
05 Oct 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,016,620
04 Oct 2021	0.0270	0.0270	0.0270	0.0270	0.0270	142,600
01 Oct 2021	0.0270	0.0270	0.0260	0.0270	0.0270	487,211
30 Sept 2021	0.0270	0.0270	0.0270	0.0270	0.0270	413,340
29 Sept 2021	0.0280	0.0290	0.0270	0.0270	0.0270	2,560,889
28 Sept 2021	0.0280	0.0280	0.0270	0.0280	0.0280	1,408,958
27 Sept 2021	0.0280	0.0285	0.0280	0.0285	0.0285	1,964,577
24 Sept 2021	0.0270	0.0280	0.0270	0.0280	0.0280	611,478
23 Sept 2021	0.0270	0.0280	0.0260	0.0270	0.0270	406,809
22 Sept 2021	0.0270	0.0270	0.0260	0.0270	0.0270	667,983
21 Sept 2021	0.0270	0.0280	0.0260	0.0280	0.0280	4,249,345
20 Sept 2021	0.0290	0.0290	0.0280	0.0280	0.0280	1,752,536
17 Sept 2021	0.0290	0.0300	0.0290	0.0290	0.0290	3,891,704
16 Sept 2021	0.0280	0.0290	0.0280	0.0280	0.0280	3,300,062
15 Sept 2021	0.0270	0.0270	0.0270	0.0270	0.0270	1,893,732
14 Sept 2021	0.0270	0.0270	0.0260	0.0270	0.0270	457,000
13 Sept 2021	0.0270	0.0270	0.0260	0.0270	0.0270	1,452,655
10 Sept 2021	0.0270	0.0270	0.0260	0.0270	0.0270	1,946,514
09 Sept 2021	0.0270	0.0270	0.0260	0.0260	0.0260	2,432,287
08 Sept 2021	0.0270	0.0270	0.0265	0.0270	0.0270	2,213,993
07 Sept 2021	0.0260	0.0270	0.0260	0.0260	0.0260	302,394
06 Sept 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,390,133
03 Sept 2021	0.0270	0.0270	0.0260	0.0260	0.0260	642,555
02 Sept 2021	0.0265	0.0265	0.0265	0.0265	0.0265	58,964
01 Sept 2021	0.0260	0.0260	0.0260	0.0260	0.0260	1,664,858
31 Aug 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,143,045
30 Aug 2021	0.0270	0.0280	0.0260	0.0270	0.0270	2,445,705
27 Aug 2021	0.0260	0.0265	0.0260	0.0265	0.0265	422,218
26 Aug 2021	0.0260	0.0260	0.0260	0.0260	0.0260	33,841
25 Aug 2021	0.0270	0.0270	0.0260	0.0270	0.0270	349,000
24 Aug 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,225,845
23 Aug 2021	0.0270	0.0275	0.0270	0.0270	0.0270	1,613,271
20 Aug 2021	0.0270	0.0270	0.0270	0.0270	0.0270	1,459,052
19 Aug 2021	0.0270	0.0270	0.0270	0.0270	0.0270	2,879,837
18 Aug 2021	0.0280	0.0280	0.0270	0.0270	0.0270	370,000
17 Aug 2021	0.0270	0.0275	0.0270	0.0270	0.0270	858,000
16 Aug 2021	0.0290	0.0300	0.0270	0.0270	0.0270	3,605,730
13 Aug 2021	0.0290	0.0310	0.0280	0.0280	0.0280	10,684,881
12 Aug 2021	0.0280	0.0290	0.0270	0.0290	0.0290	5,327,235
11 Aug 2021	0.0260	0.0280	0.0260	0.0280	0.0280	536,694
10 Aug 2021	0.0280	0.0280	0.0270	0.0270	0.0270	799,298
09 Aug 2021	0.0270	0.0280	0.0270	0.0280	0.0280	3,088,450
06 Aug 2021	0.0290	0.0290	0.0275	0.0280	0.0280	1,705,649
05 Aug 2021	0.0280	0.0280	0.0280	0.0280	0.0280	1,331,918
04 Aug 2021	0.0290	0.0290	0.0270	0.0270	0.0270	398,038
03 Aug 2021	0.0270	0.0280	0.0270	0.0280	0.0280	462,452
02 Aug 2021	0.0290	0.0290	0.0270	0.0270	0.0270	2,887,563
30 July 2021	0.0290	0.0290	0.0280	0.0290	0.0290	448,966
29 July 2021	0.0290	0.0290	0.0280	0.0290	0.0290	1,435,320
28 July 2021	0.0290	0.0290	0.0280	0.0280	0.0280	875,606
27 July 2021	0.0280	0.0310	0.0280	0.0290	0.0290	7,530,084
26 July 2021	0.0270	0.0280	0.0270	0.0270	0.0270	1,274,453
23 July 2021	0.0280	0.0280	0.0270	0.0270	0.0270	1,102,720
22 July 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,893,014
21 July 2021	0.0270	0.0270	0.0260	0.0260	0.0260	399,070
20 July 2021	0.0270	0.0270	0.0260	0.0260	0.0260	2,403,762
19 July 2021	0.0270	0.0280	0.0270	0.0270	0.0270	554,631
16 July 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,446,045
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,507.50-50.30(-0.67%)

ASX 2007,192.60-43.30(-0.60%)

AUD/USD0.7108-0.0001(-0.01%)

OIL66.48+0.91(+1.39%)

GOLD1,782.10-2.20(-0.12%)

BTC-AUD80,164.81-872.50(-1.08%)

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

King River Resources Limited (KRR.AX)

ALL ORDS
7,507.50
-50.30(-0.67%)

ASX 200
7,192.60
-43.30(-0.60%)

AUD/USD
0.7108
-0.0001(-0.01%)

OIL
66.48
+0.91(+1.39%)

GOLD
1,782.10
-2.20(-0.12%)

BTC-AUD
80,164.81
-872.50(-1.08%)