Get our best money-saving hacks and pro tips now

K2 Australian Small Cap Fund (KSM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

2.4000

-0.0300

(-1.23%)

At close: 10:07AM AEDT

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
09 Jan 2023	2.3100	2.3100	2.3100	2.3100	2.3100	8,525
06 Jan 2023	2.2300	2.2300	2.2300	2.2300	2.2300	-
05 Jan 2023	2.2300	2.2300	2.2300	2.2300	2.2300	-
04 Jan 2023	2.2300	2.2300	2.2300	2.2300	2.2300	-
03 Jan 2023	2.2300	2.2300	2.2300	2.2300	2.2300	-
30 Dec 2022	2.2300	2.2300	2.2300	2.2300	2.2300	5
29 Dec 2022	2.2400	2.2400	2.2400	2.2400	2.2400	-
28 Dec 2022	2.2400	2.2400	2.2400	2.2400	2.2400	302
23 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
22 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
21 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
20 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
19 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	35
16 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
15 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
14 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	500
13 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
12 Dec 2022	2.2000	2.2000	2.2000	2.2000	2.2000	43,672
09 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
08 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
07 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
06 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
05 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
02 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
01 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	161
30 Nov 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
29 Nov 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
28 Nov 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
25 Nov 2022	2.2000	2.2000	2.2000	2.2000	2.2000	198
24 Nov 2022	2.2300	2.2300	2.2300	2.2300	2.2300	-
23 Nov 2022	2.2300	2.2300	2.2300	2.2300	2.2300	-
22 Nov 2022	2.2300	2.2300	2.2300	2.2300	2.2300	-
21 Nov 2022	2.2300	2.2300	2.2300	2.2300	2.2300	-
18 Nov 2022	2.2300	2.2300	2.2300	2.2300	2.2300	131
17 Nov 2022	2.2600	2.2600	2.2600	2.2600	2.2600	31,451
16 Nov 2022	2.2600	2.2600	2.2600	2.2600	2.2600	-
15 Nov 2022	2.2800	2.2800	2.2500	2.2600	2.2600	26,250
14 Nov 2022	2.3200	2.3200	2.2800	2.2800	2.2800	1,751
11 Nov 2022	2.2100	2.2100	2.2100	2.2100	2.2100	-
10 Nov 2022	2.2100	2.2100	2.2100	2.2100	2.2100	39
09 Nov 2022	2.2800	2.2800	2.2800	2.2800	2.2800	-
08 Nov 2022	2.2800	2.2800	2.2800	2.2800	2.2800	-
07 Nov 2022	2.2800	2.2800	2.2800	2.2800	2.2800	-
04 Nov 2022	2.2800	2.2800	2.2800	2.2800	2.2800	-
03 Nov 2022	2.2800	2.2800	2.2800	2.2800	2.2800	-
02 Nov 2022	2.2800	2.2800	2.2800	2.2800	2.2800	46
01 Nov 2022	2.2100	2.2100	2.2100	2.2100	2.2100	-
31 Oct 2022	2.2100	2.2100	2.2100	2.2100	2.2100	-
28 Oct 2022	2.2100	2.2100	2.2100	2.2100	2.2100	12,090
27 Oct 2022	2.1800	2.1800	2.1800	2.1800	2.1800	-
26 Oct 2022	2.1800	2.1800	2.1800	2.1800	2.1800	-
25 Oct 2022	2.1800	2.1800	2.1800	2.1800	2.1800	17
24 Oct 2022	2.1900	2.1900	2.1900	2.1900	2.1900	-
21 Oct 2022	2.1900	2.1900	2.1900	2.1900	2.1900	14
20 Oct 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
19 Oct 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
18 Oct 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
17 Oct 2022	2.1600	2.1600	2.1600	2.1600	2.1600	90
14 Oct 2022	2.1700	2.1700	2.1700	2.1700	2.1700	-
13 Oct 2022	2.1700	2.1700	2.1700	2.1700	2.1700	5,663
12 Oct 2022	2.2100	2.2100	2.2100	2.2100	2.2100	45
11 Oct 2022	2.2900	2.2900	2.2900	2.2900	2.2900	-
10 Oct 2022	2.2900	2.2900	2.2900	2.2900	2.2900	-
07 Oct 2022	2.2900	2.2900	2.2900	2.2900	2.2900	-
06 Oct 2022	2.2900	2.2900	2.2900	2.2900	2.2900	227
05 Oct 2022	2.2600	2.2600	2.2600	2.2600	2.2600	163
04 Oct 2022	2.1400	2.1400	2.1400	2.1400	2.1400	-
03 Oct 2022	2.1400	2.1400	2.1400	2.1400	2.1400	3,000
30 Sept 2022	2.1900	2.1900	2.1900	2.1900	2.1900	392
29 Sept 2022	2.1500	2.1500	2.1500	2.1500	2.1500	125
28 Sept 2022	2.1800	2.1800	2.1800	2.1800	2.1800	-
27 Sept 2022	2.1800	2.1800	2.1800	2.1800	2.1800	-
26 Sept 2022	2.1900	2.1900	2.1800	2.1800	2.1800	16,789
23 Sept 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
21 Sept 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
20 Sept 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
19 Sept 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
16 Sept 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
15 Sept 2022	2.3600	2.3600	2.3500	2.3500	2.3500	15,530
14 Sept 2022	2.3700	2.3700	2.3700	2.3700	2.3700	-
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/USD0.6945+0.0055(+0.79%)

ASX 2007,504.10-34.90(-0.46%)

OIL77.16+3.05(+4.12%)

GOLD1,884.90+5.40(+0.29%)

BTC-AUD33,259.35-148.45(-0.44%)

Get our best money-saving hacks and pro tips now

K2 Australian Small Cap Fund (KSM.AX)

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

AUD/USD
0.6945
+0.0055(+0.79%)

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

OIL
77.16
+3.05(+4.12%)

GOLD
1,884.90
+5.40(+0.29%)

BTC-AUD
33,259.35
-148.45(-0.44%)