Australia markets open in 6 hours 45 minutes

Kingwest Resources Limited (KWR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1300-0.0100 (-7.14%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 20210.06500.07000.06500.07000.0700161,923
01 Sept 20210.06500.06900.06500.06500.0650889,564
31 Aug 20210.06300.06300.06300.06300.063019,698
30 Aug 20210.06500.06600.06300.06400.0640765,819
27 Aug 20210.06500.06500.06500.06500.06506,665
26 Aug 20210.06500.06500.06500.06500.065015,000
25 Aug 20210.06400.06500.06300.06300.0630627,194
24 Aug 20210.06600.06600.06500.06500.06501,051,373
23 Aug 20210.06500.06600.06500.06600.0660560,634
20 Aug 20210.06400.06400.06400.06400.0640129,528
19 Aug 20210.06400.06500.06300.06300.0630335,743
18 Aug 20210.06500.06500.06300.06500.0650427,960
17 Aug 20210.06800.06800.06400.06500.06501,392,227
16 Aug 20210.07100.07100.07100.07100.071017,500
13 Aug 20210.07000.07000.06800.06800.0680156,901
12 Aug 20210.06900.07000.06800.06900.0690202,771
11 Aug 20210.07100.07100.06950.06950.0695577,841
10 Aug 20210.07100.07500.07100.07100.0710306,335
09 Aug 20210.07200.07300.07000.07300.0730760,063
06 Aug 20210.07300.07600.07000.07400.07401,060,174
05 Aug 20210.07600.07600.07000.07000.07002,264,081
04 Aug 20210.07600.07600.07500.07500.0750625,633
03 Aug 20210.08000.08200.08000.08000.0800205,000
02 Aug 20210.07800.07900.07800.07800.078099,104
30 July 20210.08200.08200.08000.08000.0800528,888
29 July 20210.08200.08300.08000.08300.0830807,602
28 July 20210.07800.07900.07650.07900.07901,137,056
27 July 20210.08000.08100.07800.07800.0780790,982
26 July 20210.08200.08200.07900.08100.0810202,038
23 July 20210.08100.08200.08100.08200.082029,742
22 July 20210.08200.08200.08000.08000.0800370,859
21 July 20210.08300.08500.08200.08500.0850244,840
20 July 20210.08500.08500.08500.08500.0850-
19 July 20210.08100.08500.08100.08500.085016,503
16 July 20210.08500.08500.08500.08500.085030,000
15 July 20210.08000.08600.08000.08600.0860144,016
14 July 20210.08200.08200.07900.07900.0790969,759
13 July 20210.08500.08500.08200.08200.0820261,010
12 July 20210.08400.08500.08400.08500.085035,068
09 July 20210.08600.08600.08300.08300.08301,055,244
08 July 20210.08800.08800.08600.08600.0860298,892
07 July 20210.09200.09200.09200.09200.09205,000
06 July 20210.09100.09100.08700.08700.0870315,098
05 July 20210.08600.09400.08350.08900.08901,821,680
02 July 20210.08100.08400.08100.08400.084064,299
01 July 20210.07800.07900.07800.07900.079018,430
30 June 20210.08000.08000.07800.07900.07901,623,060
29 June 20210.07800.08400.07800.08000.08001,788,449
28 June 20210.07800.07800.07600.07700.07702,241,721
25 June 20210.07900.08000.07700.07800.0780666,630
24 June 20210.08000.08300.07900.08300.083098,818
23 June 20210.08200.08200.07900.08000.0800767,142
22 June 20210.08200.08200.08100.08100.0810113,452
21 June 20210.08300.08300.08200.08200.0820670,348
18 June 20210.08400.08400.08300.08300.0830267,144
17 June 20210.08500.08500.08300.08300.0830228,153
16 June 20210.08600.08600.08600.08600.086064,351
15 June 20210.08500.08600.08300.08500.08501,425,600
11 June 20210.09000.09200.08600.08600.0860276,660
10 June 20210.08600.09000.08600.09000.0900275,160
09 June 20210.08500.08700.08500.08700.0870537,600
08 June 20210.08700.08700.08400.08400.0840714,423
07 June 20210.08900.08900.08500.08600.0860787,129
04 June 20210.08800.09100.08800.09100.091033,310
03 June 20210.09500.09500.09200.09200.0920430,000
02 June 20210.09200.09400.09100.09100.0910254,742
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...