Australia markets closed

Kingwest Resources Limited (KWR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0700+0.0010 (+1.45%)
At close: 02:00PM AEST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.06800.07300.06800.07000.0700506,641
05 Aug 20220.06800.06900.06600.06900.0690249,947
04 Aug 20220.06500.06700.06400.06700.0670586,683
03 Aug 20220.06300.06300.06300.06300.063016,330
02 Aug 20220.06400.06400.06300.06300.0630130,853
01 Aug 20220.06400.06500.06400.06400.0640401,134
29 July 20220.06400.06500.06300.06300.0630320,908
28 July 20220.06600.06600.06300.06400.0640330,707
27 July 20220.06700.06700.06400.06400.0640274,055
26 July 20220.06600.06600.06500.06500.0650413,532
25 July 20220.06600.06700.06600.06600.0660274,459
22 July 20220.06700.06700.06500.06600.0660638,515
21 July 20220.06700.06700.06600.06700.0670323,555
20 July 20220.06800.06900.06600.06700.06701,274,756
19 July 20220.06800.06900.06800.06800.0680411,969
18 July 20220.07000.07000.06800.06800.0680413,577
15 July 20220.07000.07400.06600.07000.07001,140,898
14 July 20220.07600.07600.06400.06400.06402,263,272
13 July 20220.07600.08700.07600.08000.0800500,808
12 July 20220.07400.07900.07400.07500.0750335,180
11 July 20220.09100.09500.07000.07400.07401,520,418
08 July 20220.05900.05900.05900.05900.0590-
07 July 20220.05900.05900.05900.05900.0590-
06 July 20220.05900.05900.05700.05900.0590326,576
05 July 20220.05900.06000.05900.06000.0600863,738
04 July 20220.05800.06000.05800.05900.0590746,437
01 July 20220.05500.05700.05100.05700.0570437,828
30 June 20220.05600.05600.04600.05000.05002,653,241
29 June 20220.06000.06000.05600.05600.0560356,929
28 June 20220.06000.06100.05900.05900.0590455,846
27 June 20220.06000.06600.05800.05800.0580784,218
24 June 20220.06400.06400.05900.06000.0600507,943
23 June 20220.06600.06600.06000.06000.0600660,596
22 June 20220.07400.08000.06700.06700.06701,340,054
21 June 20220.05900.07400.05500.07000.07001,728,379
20 June 20220.06800.06900.05800.05800.05801,496,514
17 June 20220.07900.07900.06300.06500.06505,400,746
16 June 20220.10500.10500.09100.09200.09201,085,369
15 June 20220.11000.11000.09100.09600.09601,038,744
14 June 20220.12000.12500.10000.11500.11501,400,224
10 June 20220.13000.13000.12500.13000.1300234,107
09 June 20220.13500.13500.12500.12500.1250160,799
08 June 20220.13500.13500.12500.12500.1250322,431
07 June 20220.13000.13750.13000.13500.135083,415
06 June 20220.13000.13000.13000.13000.13004,690
03 June 20220.13000.13000.12500.13000.13001,034,961
02 June 20220.13000.13500.13000.13500.1350111,000
01 June 20220.13000.13000.13000.13000.1300182,699
31 May 20220.14000.14000.13000.13000.13001,091,138
30 May 20220.14000.14500.13500.13500.1350630,689
27 May 20220.13500.14000.13500.14000.1400335,099
26 May 20220.15000.15000.13500.14000.1400866,902
25 May 20220.14500.16000.14500.16000.1600223,826
24 May 20220.17000.17000.14500.14500.1450542,374
23 May 20220.17000.18000.16500.17000.1700691,397
20 May 20220.16000.16000.15500.16000.1600314,035
19 May 20220.14500.15500.14000.15500.1550218,988
18 May 20220.15500.16000.15000.15000.1500303,801
17 May 20220.13500.15500.13000.15500.1550835,946
16 May 20220.13500.13500.13000.13000.1300213,183
13 May 20220.13250.13500.13250.13500.1350762,700
12 May 20220.13250.13500.13000.13500.1350340,399
11 May 20220.13000.13500.13000.13500.1350208,380
10 May 20220.14000.14000.12500.13500.13501,115,457
09 May 20220.15000.15500.13000.14000.14001,088,092
06 May 20220.16000.16000.15500.15500.1550578,955
05 May 20220.16500.17000.16250.17000.1700222,743
04 May 20220.18500.18500.16000.16000.16001,026,191
03 May 20220.19500.19500.18500.18500.1850349,468
02 May 20220.19500.19500.19000.19500.1950183,052
29 Apr 20220.19000.20000.19000.20000.2000152,074
28 Apr 20220.20000.20000.19000.19000.1900370,994
27 Apr 20220.18500.20000.18500.20000.2000827,957
26 Apr 20220.18000.20000.16500.18000.18002,758,403
22 Apr 20220.17500.17500.17500.17500.1750241,512
21 Apr 20220.18000.18000.18000.18000.1800254,013
20 Apr 20220.18000.18500.18000.18000.1800413,548
19 Apr 20220.18000.18000.16500.18000.1800740,940
14 Apr 20220.17000.18000.17000.17500.1750172,362
13 Apr 20220.16500.16500.15500.15500.1550420,214
12 Apr 20220.16500.16500.16000.16000.1600739,492
11 Apr 20220.17000.18000.17000.18000.1800307,954
08 Apr 20220.17000.17000.17000.17000.170010,000
07 Apr 20220.17000.17000.16000.16000.1600235,176
06 Apr 20220.16000.17500.16000.17500.1750115,183
05 Apr 20220.16000.16000.16000.16000.160062,375
04 Apr 20220.16000.16500.16000.16500.165032,913
01 Apr 20220.16500.16500.16000.16000.1600283,013
31 Mar 20220.15500.16000.15000.16000.1600388,839
30 Mar 20220.15500.15500.15500.15500.1550240,916
29 Mar 20220.16000.16000.15500.15500.155082,597
28 Mar 20220.16000.16500.15000.16000.1600832,431
25 Mar 20220.16000.17000.16000.16500.1650242,850
24 Mar 20220.16500.16500.16500.16500.1650104,268
23 Mar 20220.16000.17000.16000.17000.1700241,976
22 Mar 20220.15500.15500.15500.15500.155053,650
21 Mar 20220.18000.18000.15500.15500.15501,017,143
18 Mar 20220.17000.17500.16500.17500.1750485,902
17 Mar 20220.17000.17000.16500.16500.165061,615
16 Mar 20220.17000.17000.17000.17000.170058,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...