Australia markets close in 3 hours 15 minutes

Kingwest Resources Limited (KWR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18500.0000 (0.00%)
As of 11:04AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.18500.18500.18500.18500.185051,782
24 Jan 20220.20000.20000.18500.18500.1850352,410
21 Jan 20220.20500.20500.20000.20000.2000183,430
20 Jan 20220.19750.21000.19750.21000.2100365,460
19 Jan 20220.20000.20000.19500.19500.195052,146
18 Jan 20220.20500.20500.20000.20000.2000355,478
17 Jan 20220.20000.21000.20000.21000.2100466,721
14 Jan 20220.19500.20000.19500.19500.1950153,314
13 Jan 20220.20500.20500.19500.20500.2050252,386
12 Jan 20220.20500.20500.20500.20500.205030,334
11 Jan 20220.21000.21000.20000.20000.2000317,950
10 Jan 20220.19500.20000.19500.20000.2000171,623
07 Jan 20220.19500.20500.19500.19500.1950134,610
06 Jan 20220.21000.21000.19500.19500.1950339,755
05 Jan 20220.20000.21500.20000.20000.2000730,589
04 Jan 20220.20000.20000.18500.18500.1850309,051
31 Dec 20210.18500.19500.18500.19500.1950250,179
30 Dec 20210.19000.19000.18500.18500.1850228,918
29 Dec 20210.17500.18000.17000.18000.1800284,577
24 Dec 20210.19000.19000.18000.18000.1800199,483
23 Dec 20210.16500.18500.16500.18000.1800280,765
22 Dec 20210.18000.18000.16500.17000.170039,116
21 Dec 20210.17500.18000.16000.18000.1800968,414
20 Dec 20210.18000.18000.17500.17500.1750507,861
17 Dec 20210.18000.18500.17500.18000.1800660,469
16 Dec 20210.19000.19000.18000.19000.1900822,920
15 Dec 20210.19500.20000.18000.18000.1800916,693
14 Dec 20210.20500.20500.19000.20000.20001,119,598
13 Dec 20210.20000.20000.18000.18000.1800485,609
10 Dec 20210.19500.20000.19000.20000.2000220,155
09 Dec 20210.20000.20500.19500.19500.195045,798
08 Dec 20210.20500.21500.19500.21500.2150665,675
07 Dec 20210.19000.22000.19000.21000.2100507,218
06 Dec 20210.21500.22000.19000.19000.1900562,843
03 Dec 20210.20500.22500.20000.21500.2150779,474
02 Dec 20210.21500.21500.19000.20500.2050980,406
01 Dec 20210.22250.22500.21000.21500.2150398,146
30 Nov 20210.23500.23500.21500.22000.2200632,748
29 Nov 20210.23000.23000.21500.23000.23001,806,612
26 Nov 20210.21000.24000.21000.24000.24003,145,704
25 Nov 20210.21500.21500.20500.21000.2100515,485
24 Nov 20210.21500.21500.20500.21500.2150612,121
23 Nov 20210.20000.22500.19000.21500.21501,657,828
22 Nov 20210.20000.20500.19500.20000.2000778,799
19 Nov 20210.19000.20000.18500.20000.20002,281,625
18 Nov 20210.16500.19000.16000.19000.19002,099,894
17 Nov 20210.16000.16000.15500.15500.15501,099,110
16 Nov 20210.15500.17000.15500.15500.15504,600,259
15 Nov 20210.14000.14500.14000.14500.1450332,266
12 Nov 20210.14000.14500.14000.14000.1400528,493
11 Nov 20210.14000.14000.13500.14000.1400282,199
10 Nov 20210.13000.13500.13000.13500.1350320,007
09 Nov 20210.14000.14000.13000.13000.1300450,362
08 Nov 20210.13500.14000.13500.14000.1400177,000
05 Nov 20210.13000.13000.12500.13000.1300348,511
04 Nov 20210.12500.12500.12250.12500.1250409,051
03 Nov 20210.12500.12500.12250.12500.1250354,925
02 Nov 20210.12500.12500.12000.12000.1200180,970
01 Nov 20210.12500.12500.12000.12500.12501,206,481
29 Oct 20210.13000.13000.12500.12500.1250446,529
28 Oct 20210.13000.13000.12500.12500.1250376,346
27 Oct 20210.14000.14000.13000.13000.1300302,025
26 Oct 20210.13500.14000.13000.14000.1400572,548
25 Oct 20210.13000.13500.13000.13500.1350676,691
22 Oct 20210.13500.13500.12500.12500.12501,883,365
21 Oct 20210.13000.13250.12500.12500.12501,021,179
20 Oct 20210.14000.14000.13000.13000.13001,247,075
19 Oct 20210.14000.14500.14000.14000.1400604,800
18 Oct 20210.13500.13500.13000.13500.1350708,425
15 Oct 20210.13500.13750.13500.13500.1350379,086
14 Oct 20210.13500.14000.13500.13500.13501,263,032
13 Oct 20210.14000.14000.14000.14000.1400-
12 Oct 20210.14000.14000.14000.14000.1400-
11 Oct 20210.14500.14500.14000.14000.1400567,225
08 Oct 20210.13500.14000.13500.14000.1400715,413
07 Oct 20210.13500.13500.13000.13000.1300431,255
06 Oct 20210.15000.17000.13500.13500.13504,635,485
05 Oct 20210.17000.17000.13500.13500.13503,166,549
04 Oct 20210.16000.17500.15500.17000.17002,411,562
01 Oct 20210.13500.16000.13500.16000.16001,568,908
30 Sept 20210.12500.14000.12500.14000.1400614,721
29 Sept 20210.12500.13000.12500.13000.1300908,430
28 Sept 20210.12500.13000.12000.13000.13001,251,150
27 Sept 20210.13000.13000.12500.13000.1300202,095
24 Sept 20210.12500.13000.12500.12500.1250348,887
23 Sept 20210.12500.12500.12000.12500.1250552,195
22 Sept 20210.12500.12500.11500.11500.1150782,426
21 Sept 20210.12000.13000.12000.12000.1200934,512
20 Sept 20210.13500.14500.13000.13000.13002,382,534
17 Sept 20210.13000.13500.12000.13500.13501,197,600
16 Sept 20210.14000.14000.12000.12500.12502,602,917
15 Sept 20210.11500.13500.11500.13500.13507,000,570
14 Sept 20210.09500.10500.09000.10000.10009,228,285
13 Sept 20210.09000.10000.08600.09100.091019,147,033
10 Sept 20210.07300.07300.07300.07300.0730-
09 Sept 20210.07600.07600.07300.07300.0730306,545
08 Sept 20210.07100.07500.07100.07300.0730294,508
07 Sept 20210.07100.07100.06900.06900.0690345,786
06 Sept 20210.07400.07600.06900.07000.0700603,619
03 Sept 20210.07000.07300.07000.07100.0710735,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...