Australia markets close in 3 hours 42 minutes

Kingwest Resources Limited (KWR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0350-0.0020 (-5.41%)
As of 12:01PM AEDT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.03700.03800.03500.03500.0350464,705
25 Nov 20220.03400.03700.03300.03700.0370581,279
24 Nov 20220.03400.03400.03400.03400.034056,313
23 Nov 20220.03400.03400.03400.03400.034040,903
22 Nov 20220.03600.03600.03300.03300.0330576,389
21 Nov 20220.03600.03600.03600.03600.0360-
18 Nov 20220.03700.03700.03500.03600.036098,928
17 Nov 20220.03600.03600.03500.03500.0350112,852
16 Nov 20220.03700.03700.03500.03500.0350226,468
15 Nov 20220.03800.03800.03600.03700.0370403,611
14 Nov 20220.04000.04300.04000.04300.0430143,000
11 Nov 20220.03500.03800.03300.03800.0380440,537
10 Nov 20220.03400.03400.03200.03200.0320180,000
09 Nov 20220.03400.03500.03400.03500.0350178,370
08 Nov 20220.03500.03500.03200.03400.034070,061
07 Nov 20220.03300.03400.03300.03300.0330406,968
04 Nov 20220.03400.03400.03300.03300.03303,336
03 Nov 20220.03400.03400.03400.03400.034024,231
02 Nov 20220.03400.03400.03400.03400.034015,000
01 Nov 20220.03300.03300.03300.03300.0330222,000
31 Oct 20220.03200.03300.03200.03300.033046,433
28 Oct 20220.03300.03300.03200.03200.0320250,000
27 Oct 20220.03200.03200.03200.03200.0320-
26 Oct 20220.03300.03300.03200.03200.0320509,215
25 Oct 20220.03400.03400.03200.03200.0320541,254
24 Oct 20220.03400.03400.03300.03300.0330270,871
21 Oct 20220.03300.03300.03200.03200.032098,312
20 Oct 20220.03700.03700.03300.03300.0330359,615
19 Oct 20220.03600.03800.03600.03700.0370864,394
18 Oct 20220.03500.03500.03500.03500.035091,599
17 Oct 20220.03400.03400.03100.03300.0330392,998
14 Oct 20220.03500.03500.03400.03400.034080,000
13 Oct 20220.03400.03550.03400.03500.035030,717
12 Oct 20220.03400.03400.03300.03300.0330220,000
11 Oct 20220.03400.03400.03300.03300.0330105,866
10 Oct 20220.03500.03800.03500.03500.0350543,244
07 Oct 20220.03800.03900.03500.03600.0360651,989
06 Oct 20220.03200.03800.03200.03800.0380992,251
05 Oct 20220.03300.03300.03200.03200.0320431,077
04 Oct 20220.03200.03400.03100.03100.0310665,881
03 Oct 20220.03700.03700.02800.03300.03302,281,310
30 Sept 20220.03800.03800.03650.03700.0370657,133
29 Sept 20220.04000.04100.03800.03800.0380261,290
28 Sept 20220.04000.04000.04000.04000.040012,626
27 Sept 20220.04300.04300.03700.04000.04001,342,013
26 Sept 20220.04400.04400.04300.04300.0430246,811
23 Sept 20220.04500.04500.04400.04400.0440100,972
21 Sept 20220.04500.04500.04300.04300.0430600,372
20 Sept 20220.04700.04700.04500.04600.0460131,276
19 Sept 20220.04800.04900.04300.04400.0440884,222
16 Sept 20220.05000.05000.04800.04800.04801,324,082
15 Sept 20220.05500.05500.04900.04900.04904,092,400
14 Sept 20220.06000.06000.05700.05700.0570856,831
13 Sept 20220.06000.06000.05900.06000.0600164,148
12 Sept 20220.06400.06400.05900.05900.0590290,586
09 Sept 20220.06700.06700.06100.06400.0640238,986
08 Sept 20220.06500.06600.06200.06400.0640152,595
07 Sept 20220.06800.06800.06800.06800.0680-
06 Sept 20220.06700.06800.06700.06800.068080,754
05 Sept 20220.06500.06900.06300.06800.0680723,443
02 Sept 20220.05800.06200.05700.06200.0620303,480
01 Sept 20220.06300.06300.05700.05800.0580253,209
31 Aug 20220.05600.06300.05600.06200.0620621,197
30 Aug 20220.06100.06200.05600.05600.0560754,792
29 Aug 20220.06200.06500.06100.06500.0650500,299
26 Aug 20220.06500.06500.06200.06200.0620556,317
25 Aug 20220.06800.06900.06400.06500.0650509,773
24 Aug 20220.06700.06700.06200.06400.0640519,258
23 Aug 20220.06500.06900.06400.06900.0690502,635
22 Aug 20220.06700.06700.06200.06400.0640196,655
19 Aug 20220.06500.06500.06300.06300.0630343,389
18 Aug 20220.06500.06500.06200.06500.0650328,692
17 Aug 20220.06500.06650.06200.06200.0620266,484
16 Aug 20220.06700.06800.06500.06500.06501,438,531
15 Aug 20220.06900.07100.06700.06700.0670144,853
12 Aug 20220.06800.06800.06700.06700.067059,779
11 Aug 20220.06700.07000.06700.06700.0670247,648
10 Aug 20220.07100.07100.06700.06700.0670620,998
09 Aug 20220.07000.07000.06800.07000.0700212,776
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...