Australia markets closed

Kina Securities Limited (KSL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9250-0.0150 (-1.60%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.93000.93500.92500.92500.9250108,216
24 Apr 20240.94000.94000.93500.94000.9400108,173
23 Apr 20240.93000.94500.93000.94500.9450178,013
22 Apr 20240.92000.93500.91250.92000.9200283,297
19 Apr 20240.92000.92500.91500.92000.9200173,018
18 Apr 20240.91000.93000.91000.93000.9300371,189
17 Apr 20240.92500.92500.91000.91000.910076,309
16 Apr 20240.92000.93500.91000.93000.9300460,225
15 Apr 20240.95500.95500.92000.92000.9200209,605
12 Apr 20240.96000.96000.94500.95000.9500292,157
11 Apr 20240.95000.95000.94000.94500.9450357,208
10 Apr 20240.94500.96000.94000.95000.9500371,409
09 Apr 20240.92000.96000.91500.94500.9450709,768
08 Apr 20240.89000.92500.89000.92500.9250536,158
05 Apr 20240.89500.89500.87750.88500.8850274,621
04 Apr 20240.90000.90500.89000.89500.8950201,829
03 Apr 20240.88500.91500.88000.91000.9100835,381
02 Apr 20240.89000.89000.89000.89000.8900-
28 Mar 20240.88500.89000.88000.89000.8900302,960
27 Mar 20240.88000.88500.87000.88500.8850100,409
26 Mar 20240.88000.88500.87500.87500.8750236,550
25 Mar 20240.86500.89000.86500.88500.8850192,582
22 Mar 20240.86500.88000.86500.88000.8800142,715
21 Mar 20240.88000.88500.87000.88000.8800444,038
20 Mar 20240.88000.89000.87500.87500.8750443,517
19 Mar 20240.84000.88000.84000.88000.8800480,730
18 Mar 20240.85000.85250.83500.84500.8450295,185
15 Mar 20240.84500.85500.84000.85500.8550250,874
14 Mar 20240.85000.85250.84000.84500.8450262,541
13 Mar 20240.84500.85500.82500.85500.8550226,958
12 Mar 20240.82500.85000.82500.85000.8500635,299
11 Mar 20240.84500.85500.82500.83000.8300266,096
08 Mar 20240.84000.86000.84000.84500.8450275,091
07 Mar 20240.85000.85500.84000.84000.8400258,163
06 Mar 20240.85500.87000.83500.85000.8500169,642
05 Mar 20240.85500.87000.83500.85500.8550441,737
05 Mar 20240.051 Dividend
04 Mar 20240.91000.92000.91000.91500.8640732,853
01 Mar 20240.91500.91500.90000.91000.8593379,224
29 Feb 20240.90000.91000.89500.91000.8593363,373
28 Feb 20240.88500.90000.87500.90000.8498717,664
27 Feb 20240.89000.89000.87000.87000.8215272,944
26 Feb 20240.87000.89000.87000.88000.8310401,829
23 Feb 20240.87000.89000.87000.87500.8262470,706
22 Feb 20240.87000.87000.86500.87000.8215335,768
21 Feb 20240.87500.88000.87500.87500.8262220,615
20 Feb 20240.88000.88500.87500.87500.8262214,096
19 Feb 20240.87000.89000.87000.88500.8357191,785
16 Feb 20240.86500.87500.86500.87000.8215158,938
15 Feb 20240.88000.88000.86000.86000.8121501,891
14 Feb 20240.88000.89000.87000.87500.8262256,665
13 Feb 20240.89000.89500.88000.88500.8357265,192
12 Feb 20240.88500.89000.87500.89000.8404239,167
09 Feb 20240.87500.89000.87000.88000.8310224,530
08 Feb 20240.87000.88500.87000.87000.8215250,239
07 Feb 20240.86500.87500.86500.87500.8262525,814
06 Feb 20240.86000.86500.85500.86500.8168306,245
05 Feb 20240.85500.86500.85000.85500.8073328,296
02 Feb 20240.84500.86500.84000.85000.8026497,740
01 Feb 20240.86000.86500.84000.85000.8026541,768
31 Jan 20240.84000.86000.84000.86000.8121427,797
30 Jan 20240.84000.84500.83500.83500.7885511,346
29 Jan 20240.83500.85500.83500.84000.7932442,114
25 Jan 20240.81000.84000.81000.84000.7932539,662
24 Jan 20240.79000.81000.79000.81000.76491,644,751
23 Jan 20240.79000.79250.78500.78500.7412616,443
22 Jan 20240.79000.80000.78500.78500.7412620,878
19 Jan 20240.79500.79500.79000.79000.7460194,888
18 Jan 20240.79500.79500.79000.79500.7507170,716
17 Jan 20240.79000.79500.79000.79000.746079,719
16 Jan 20240.80000.80000.79000.79000.7460256,257
15 Jan 20240.80000.80000.79500.79500.750722,605
12 Jan 20240.80000.80500.79000.79000.7460879,025
11 Jan 20240.81000.81500.80500.80500.7601358,131
10 Jan 20240.81000.82000.80500.81500.7696177,763
09 Jan 20240.79500.81500.79500.80500.7601290,489
08 Jan 20240.80000.80000.79500.79500.7507126,898
05 Jan 20240.79000.80000.79000.80000.7554129,914
04 Jan 20240.80000.80500.79500.80000.7554146,409
03 Jan 20240.80000.80000.79000.80000.755467,616
02 Jan 20240.80000.80000.79250.80000.7554148,487
29 Dec 20230.80000.80000.79500.80000.7554169,988
28 Dec 20230.79500.80000.79500.79500.750748,840
27 Dec 20230.79000.80000.79000.79000.7460269,014
22 Dec 20230.79000.79500.78750.79500.7507229,499
21 Dec 20230.79000.79500.78500.79000.7460158,718
20 Dec 20230.77500.78500.77500.78500.7412247,723
19 Dec 20230.78000.78000.77500.78000.7365389,990
18 Dec 20230.77500.78000.77000.78000.736588,156
15 Dec 20230.77000.77500.76500.77500.7318178,231
14 Dec 20230.77500.77500.76000.77000.7271183,491
13 Dec 20230.76000.77500.76000.77500.731856,104
12 Dec 20230.76000.76500.75500.75500.7129276,303
11 Dec 20230.76250.77000.75500.76000.7176315,805
08 Dec 20230.75500.76000.75500.75500.7129165,776
07 Dec 20230.75500.76000.75000.75500.7129266,483
06 Dec 20230.76500.76500.75500.75500.7129202,439
05 Dec 20230.77000.77000.76000.76000.7176119,226
04 Dec 20230.77000.77000.76000.76000.717627,605
01 Dec 20230.77000.77000.76000.76000.717634,319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...