KSM.AX - K2 Australian Small Cap Fund
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 239 |
| 01 June 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 31 May 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 221 |
| 30 May 2023 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 186 |
| 29 May 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 118 |
| 26 May 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 25 May 2023 | 2.0000 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 1,229 |
| 24 May 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 23 May 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 1,000 |
| 22 May 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 19 May 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 4,934 |
| 18 May 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 17 May 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 19,411 |
| 16 May 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 15 May 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 14,380 |
| 12 May 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 11 May 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 10 May 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 09 May 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 165 |
| 08 May 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 3,174 |
| 05 May 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 04 May 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 03 May 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 3 |
| 02 May 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 24 |
| 01 May 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 28 Apr 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 27 Apr 2023 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | 2.2700 | 1,209 |
| 26 Apr 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 8 |
| 24 Apr 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 288 |
| 21 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 20 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 19 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 18 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 17 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 14 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 13 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 34 |
| 12 Apr 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 400 |
| 11 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 06 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 05 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 04 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 03 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 31 Mar 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 31 |
| 30 Mar 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 17 |
| 29 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 28 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 27 Mar 2023 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 293 |
| 24 Mar 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 393 |
| 23 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 22 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,262 |
| 21 Mar 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 31,500 |
| 20 Mar 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 7 |
| 17 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 16 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 15 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 14 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 13 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 17,461 |
| 10 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 09 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 286 |
| 08 Mar 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 07 Mar 2023 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 853 |
| 06 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 03 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 02 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 01 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 28 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 27 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 24 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 23 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 22 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 21 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 20 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 17 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 289 |
| 16 Feb 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 15 Feb 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 26,399 |
| 14 Feb 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 312,368 |
| 13 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 10 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 362 |
| 09 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 52 |
| 08 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2 |
| 07 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 4 |
| 06 Feb 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 1,033 |
| 03 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 02 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 01 Feb 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 35,119 |
| 31 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 208 |
| 30 Jan 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 13,336 |
| 27 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 25 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 4,200 |
| 24 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 23 Jan 2023 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 295 |
| 20 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 19 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 18 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 4 |
| 17 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 16 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 13 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 12 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 450 |
| 11 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 10 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.