Australia markets open in 3 hours 22 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20232.40002.40002.40002.40002.40004
06 Feb 20232.43002.43002.43002.43002.43001,033
03 Feb 20232.40002.40002.40002.40002.4000-
02 Feb 20232.40002.40002.40002.40002.4000-
01 Feb 20232.41002.41002.40002.40002.400035,119
31 Jan 20232.40002.40002.40002.40002.4000208
30 Jan 20232.41002.41002.41002.41002.410013,336
27 Jan 20232.43002.43002.43002.43002.4300-
25 Jan 20232.43002.43002.43002.43002.43004,200
24 Jan 20232.40002.40002.40002.40002.4000-
23 Jan 20232.42002.42002.40002.40002.4000295
20 Jan 20232.31002.31002.31002.31002.3100-
19 Jan 20232.31002.31002.31002.31002.3100-
18 Jan 20232.31002.31002.31002.31002.31004
17 Jan 20232.34002.34002.34002.34002.3400-
16 Jan 20232.34002.34002.34002.34002.3400-
13 Jan 20232.34002.34002.34002.34002.3400-
12 Jan 20232.34002.34002.34002.34002.3400450
11 Jan 20232.31002.31002.31002.31002.3100-
10 Jan 20232.31002.31002.31002.31002.3100-
09 Jan 20232.31002.31002.31002.31002.31008,525
06 Jan 20232.23002.23002.23002.23002.2300-
05 Jan 20232.23002.23002.23002.23002.2300-
04 Jan 20232.23002.23002.23002.23002.2300-
03 Jan 20232.23002.23002.23002.23002.2300-
30 Dec 20222.23002.23002.23002.23002.23005
29 Dec 20222.24002.24002.24002.24002.2400-
28 Dec 20222.24002.24002.24002.24002.2400302
23 Dec 20222.20002.20002.20002.20002.2000-
22 Dec 20222.20002.20002.20002.20002.2000-
21 Dec 20222.20002.20002.20002.20002.2000-
20 Dec 20222.20002.20002.20002.20002.2000-
19 Dec 20222.20002.20002.20002.20002.200035
16 Dec 20222.20002.20002.20002.20002.2000-
15 Dec 20222.20002.20002.20002.20002.2000-
14 Dec 20222.20002.20002.20002.20002.2000500
13 Dec 20222.20002.20002.20002.20002.2000-
12 Dec 20222.20002.20002.20002.20002.200043,672
09 Dec 20222.35002.35002.35002.35002.3500-
08 Dec 20222.35002.35002.35002.35002.3500-
07 Dec 20222.35002.35002.35002.35002.3500-
06 Dec 20222.35002.35002.35002.35002.3500-
05 Dec 20222.35002.35002.35002.35002.3500-
02 Dec 20222.35002.35002.35002.35002.3500-
01 Dec 20222.35002.35002.35002.35002.3500161
30 Nov 20222.20002.20002.20002.20002.2000-
29 Nov 20222.20002.20002.20002.20002.2000-
28 Nov 20222.20002.20002.20002.20002.2000-
25 Nov 20222.20002.20002.20002.20002.2000198
24 Nov 20222.23002.23002.23002.23002.2300-
23 Nov 20222.23002.23002.23002.23002.2300-
22 Nov 20222.23002.23002.23002.23002.2300-
21 Nov 20222.23002.23002.23002.23002.2300-
18 Nov 20222.23002.23002.23002.23002.2300131
17 Nov 20222.26002.26002.26002.26002.260031,451
16 Nov 20222.26002.26002.26002.26002.2600-
15 Nov 20222.28002.28002.25002.26002.260026,250
14 Nov 20222.32002.32002.28002.28002.28001,751
11 Nov 20222.21002.21002.21002.21002.2100-
10 Nov 20222.21002.21002.21002.21002.210039
09 Nov 20222.28002.28002.28002.28002.2800-
08 Nov 20222.28002.28002.28002.28002.2800-
07 Nov 20222.28002.28002.28002.28002.2800-
04 Nov 20222.28002.28002.28002.28002.2800-
03 Nov 20222.28002.28002.28002.28002.2800-
02 Nov 20222.28002.28002.28002.28002.280046
01 Nov 20222.21002.21002.21002.21002.2100-
31 Oct 20222.21002.21002.21002.21002.2100-
28 Oct 20222.21002.21002.21002.21002.210012,090
27 Oct 20222.18002.18002.18002.18002.1800-
26 Oct 20222.18002.18002.18002.18002.1800-
25 Oct 20222.18002.18002.18002.18002.180017
24 Oct 20222.19002.19002.19002.19002.1900-
21 Oct 20222.19002.19002.19002.19002.190014
20 Oct 20222.16002.16002.16002.16002.1600-
19 Oct 20222.16002.16002.16002.16002.1600-
18 Oct 20222.16002.16002.16002.16002.1600-
17 Oct 20222.16002.16002.16002.16002.160090
14 Oct 20222.17002.17002.17002.17002.1700-
13 Oct 20222.17002.17002.17002.17002.17005,663
12 Oct 20222.21002.21002.21002.21002.210045
11 Oct 20222.29002.29002.29002.29002.2900-
10 Oct 20222.29002.29002.29002.29002.2900-
07 Oct 20222.29002.29002.29002.29002.2900-
06 Oct 20222.29002.29002.29002.29002.2900227
05 Oct 20222.26002.26002.26002.26002.2600163
04 Oct 20222.14002.14002.14002.14002.1400-
03 Oct 20222.14002.14002.14002.14002.14003,000
30 Sept 20222.19002.19002.19002.19002.1900392
29 Sept 20222.15002.15002.15002.15002.1500125
28 Sept 20222.18002.18002.18002.18002.1800-
27 Sept 20222.18002.18002.18002.18002.1800-
26 Sept 20222.19002.19002.18002.18002.180016,789
23 Sept 20222.35002.35002.35002.35002.3500-
21 Sept 20222.35002.35002.35002.35002.3500-
20 Sept 20222.35002.35002.35002.35002.3500-
19 Sept 20222.35002.35002.35002.35002.3500-
16 Sept 20222.35002.35002.35002.35002.3500-
15 Sept 20222.36002.36002.35002.35002.350015,530
14 Sept 20222.37002.37002.37002.37002.3700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...