Australia markets open in 4 hours 39 minutes

Kingston Resources Limited (KSN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.08100.0000 (0.00%)
At close: 03:54PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.08300.08300.08100.08100.0810101,863
20 June 20240.08000.08300.08000.08100.0810214,715
19 June 20240.07800.08000.07800.07800.0780163,837
18 June 20240.07400.07700.07300.07700.0770225,399
17 June 20240.07400.07600.07300.07500.0750205,268
14 June 20240.07900.07900.07500.07600.0760109,730
13 June 20240.07800.08000.07800.07900.079030,490
12 June 20240.08000.08200.07800.07800.0780207,590
11 June 20240.08200.08200.08000.08100.081090,751
07 June 20240.08300.08400.08300.08300.083081,742
06 June 20240.08400.08500.08400.08400.0840159,680
05 June 20240.08400.08400.08200.08300.0830180,878
04 June 20240.08400.08400.08400.08400.084068,207
03 June 20240.08400.08500.08400.08400.0840298,395
31 May 20240.08100.08200.08100.08200.0820191,402
30 May 20240.07900.07900.07800.07900.0790141,800
29 May 20240.08000.08000.08000.08000.080035,000
28 May 20240.08000.08000.07800.07800.0780341,199
27 May 20240.08000.08000.07800.07900.0790226,671
24 May 20240.07700.08000.07700.07900.0790277,433
23 May 20240.08400.08400.08100.08200.0820262,837
22 May 20240.08500.08500.08400.08400.0840423,126
21 May 20240.08400.08600.08400.08600.0860293,993
20 May 20240.08400.08900.08200.08300.08301,096,730
17 May 20240.08000.08100.07800.08000.0800581,589
16 May 20240.07800.08000.07800.07800.0780854,968
15 May 20240.07500.07500.07300.07500.0750335,840
14 May 20240.07800.07900.07600.07600.0760550,327
13 May 20240.07500.07900.07500.07900.0790363,812
10 May 20240.07400.07500.07200.07300.0730211,716
09 May 20240.07200.07200.07100.07200.0720157,460
08 May 20240.07000.07000.06900.07000.070040,600
07 May 20240.07000.07000.06900.07000.070065,074
06 May 20240.06900.06900.06700.06700.067084,234
03 May 20240.06700.07000.06700.06900.0690291,566
02 May 20240.06900.06900.06700.06700.0670358,975
01 May 20240.07100.07100.06900.06950.0695495,272
30 Apr 20240.07300.07300.07200.07300.0730285,660
29 Apr 20240.07400.07400.07200.07200.0720338,588
26 Apr 20240.07200.07200.07100.07100.0710724,225
24 Apr 20240.07200.07200.07000.07100.0710170,833
23 Apr 20240.07000.07100.07000.07100.0710159,751
22 Apr 20240.07100.07300.07100.07200.0720271,246
19 Apr 20240.07200.07200.07000.07000.0700148,199
18 Apr 20240.07000.07200.07000.07100.0710201,443
17 Apr 2024------
16 Apr 20240.07200.07300.07000.07000.0700142,300
15 Apr 20240.07300.07300.07200.07250.072581,003
12 Apr 20240.07200.07500.07100.07200.0720735,342
11 Apr 20240.07000.07100.07000.07100.0710114,763
10 Apr 20240.07050.07200.07000.07200.0720471,456
09 Apr 20240.07300.07300.06900.07000.0700500,214
08 Apr 20240.07100.07200.06900.07000.07001,114,776
05 Apr 20240.08000.08000.07300.07700.0770287,432
04 Apr 20240.08000.08200.08000.08200.0820272,938
03 Apr 20240.08100.08100.07950.08000.0800190,396
02 Apr 20240.07400.08100.07200.08100.0810484,090
28 Mar 2024------
27 Mar 2024------
26 Mar 20240.09000.09000.08800.09000.090052,855
25 Mar 20240.09200.09300.08800.09100.0910173,201
22 Mar 20240.08100.08800.08100.08800.0880360,582
21 Mar 20240.08200.08400.08200.08200.082088,194
20 Mar 20240.07900.08000.07900.08000.08007,808
19 Mar 20240.08200.08200.07800.07800.078080,148
18 Mar 20240.07900.07900.07900.07900.07905,000
15 Mar 20240.08000.08000.08000.08000.080013,600
14 Mar 2024------
13 Mar 20240.08300.08400.08000.08400.0840199,325
12 Mar 20240.08300.08300.08100.08300.0830104,017
11 Mar 20240.08400.08400.08000.08000.080085,645
08 Mar 20240.08500.08500.08500.08500.085019,200
07 Mar 20240.08400.08500.08200.08200.0820153,213
06 Mar 20240.08000.08200.08000.08200.082090,168
05 Mar 20240.07900.08000.07800.08000.0800151,927
04 Mar 20240.08000.08100.07500.07500.0750193,957
01 Mar 20240.07900.08000.07800.07900.079061,255
29 Feb 20240.07850.07850.07800.07800.07807,191
28 Feb 20240.08000.08000.07700.07700.077089,281
27 Feb 20240.08000.08000.07800.08000.080064,204
26 Feb 20240.07900.07900.07900.07900.079018,625
23 Feb 20240.07600.07800.07550.07800.078083,918
22 Feb 2024------
21 Feb 20240.07500.07500.07300.07300.073056,718
20 Feb 20240.07300.07600.07200.07200.072078,108
19 Feb 20240.07300.07400.07300.07400.074011,948
16 Feb 20240.07500.07500.07300.07300.073065,428
15 Feb 20240.07800.07800.07600.07600.076091,962
14 Feb 20240.07900.08000.07600.07600.076089,385
13 Feb 20240.08000.08000.08000.08000.080078,230
12 Feb 20240.07900.07900.07700.07700.077012,700
09 Feb 20240.08100.08100.07800.07800.078072,144
08 Feb 20240.08000.08100.07900.07900.0790156,945
07 Feb 20240.07800.08200.07800.08200.0820113,447
06 Feb 20240.07800.07800.07700.07800.078047,030
05 Feb 2024------
02 Feb 20240.08400.08400.08300.08300.083060,600
01 Feb 20240.07700.08000.07700.08000.080026,000
31 Jan 20240.07800.07800.07800.07800.07802,576
30 Jan 20240.08100.08200.08100.08200.082014,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...