KSM.AX - K2 Australian Small Cap Fund

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20232.20002.20002.20002.20002.2000239
01 June 20232.23002.23002.23002.23002.2300-
31 May 20232.23002.23002.23002.23002.2300221
30 May 20232.22002.22002.21002.21002.2100186
29 May 20232.22002.22002.22002.22002.2200118
26 May 20232.21002.21002.21002.21002.2100-
25 May 20232.00002.21002.00002.21002.21001,229
24 May 20232.23002.23002.23002.23002.2300-
23 May 20232.23002.23002.23002.23002.23001,000
22 May 20232.26002.26002.26002.26002.2600-
19 May 20232.26002.26002.26002.26002.26004,934
18 May 20232.22002.22002.22002.22002.2200-
17 May 20232.22002.22002.22002.22002.220019,411
16 May 20232.24002.24002.24002.24002.2400-
15 May 20232.24002.24002.24002.24002.240014,380
12 May 20232.25002.25002.25002.25002.2500-
11 May 20232.25002.25002.25002.25002.2500-
10 May 20232.25002.25002.25002.25002.2500-
09 May 20232.25002.25002.25002.25002.2500165
08 May 20232.26002.26002.26002.26002.26003,174
05 May 20232.27002.27002.27002.27002.2700-
04 May 20232.27002.27002.27002.27002.2700-
03 May 20232.27002.27002.27002.27002.27003
02 May 20232.30002.30002.30002.30002.300024
01 May 20232.27002.27002.27002.27002.2700-
28 Apr 20232.27002.27002.27002.27002.2700-
27 Apr 20232.28002.28002.27002.27002.27001,209
26 Apr 20232.28002.28002.28002.28002.28008
24 Apr 20232.28002.28002.28002.28002.2800288
21 Apr 20232.25002.25002.25002.25002.2500-
20 Apr 20232.25002.25002.25002.25002.2500-
19 Apr 20232.25002.25002.25002.25002.2500-
18 Apr 20232.25002.25002.25002.25002.2500-
17 Apr 20232.25002.25002.25002.25002.2500-
14 Apr 20232.25002.25002.25002.25002.2500-
13 Apr 20232.25002.25002.25002.25002.250034
12 Apr 20232.26002.26002.26002.26002.2600400
11 Apr 20232.25002.25002.25002.25002.2500-
06 Apr 20232.25002.25002.25002.25002.2500-
05 Apr 20232.25002.25002.25002.25002.2500-
04 Apr 20232.25002.25002.25002.25002.2500-
03 Apr 20232.25002.25002.25002.25002.2500-
31 Mar 20232.25002.25002.25002.25002.250031
30 Mar 20232.22002.22002.22002.22002.220017
29 Mar 20232.17002.17002.17002.17002.1700-
28 Mar 20232.17002.17002.17002.17002.1700-
27 Mar 20232.18002.18002.17002.17002.1700293
24 Mar 20232.13002.15002.13002.15002.1500393
23 Mar 20232.20002.20002.20002.20002.2000-
22 Mar 20232.20002.20002.20002.20002.20002,262
21 Mar 20232.18002.18002.18002.18002.180031,500
20 Mar 20232.19002.19002.19002.19002.19007
17 Mar 20232.28002.28002.28002.28002.2800-
16 Mar 20232.28002.28002.28002.28002.2800-
15 Mar 20232.28002.28002.28002.28002.2800-
14 Mar 20232.28002.28002.28002.28002.2800-
13 Mar 20232.28002.28002.28002.28002.280017,461
10 Mar 20232.41002.41002.41002.41002.4100-
09 Mar 20232.41002.41002.41002.41002.4100286
08 Mar 20232.35002.35002.35002.35002.3500-
07 Mar 20232.34002.35002.34002.35002.3500853
06 Mar 20232.41002.41002.41002.41002.4100-
03 Mar 20232.41002.41002.41002.41002.4100-
02 Mar 20232.41002.41002.41002.41002.4100-
01 Mar 20232.41002.41002.41002.41002.4100-
28 Feb 20232.41002.41002.41002.41002.4100-
27 Feb 20232.41002.41002.41002.41002.4100-
24 Feb 20232.41002.41002.41002.41002.4100-
23 Feb 20232.41002.41002.41002.41002.4100-
22 Feb 20232.41002.41002.41002.41002.4100-
21 Feb 20232.41002.41002.41002.41002.4100-
20 Feb 20232.41002.41002.41002.41002.4100-
17 Feb 20232.41002.41002.41002.41002.4100289
16 Feb 20232.35002.35002.35002.35002.3500-
15 Feb 20232.35002.35002.35002.35002.350026,399
14 Feb 20232.37002.37002.37002.37002.3700312,368
13 Feb 20232.40002.40002.40002.40002.4000-
10 Feb 20232.40002.40002.40002.40002.4000362
09 Feb 20232.40002.40002.40002.40002.400052
08 Feb 20232.40002.40002.40002.40002.40002
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...