Australia markets open in 8 hours 31 minutes

Kingwest Resources Limited (KWR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0300-0.0010 (-3.23%)
At close: 04:10PM AEDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.03200.03300.03000.03000.03001,137,765
23 Mar 20230.03200.03300.03000.03000.03001,137,765
22 Mar 20230.03100.03100.03100.03100.031027,847
21 Mar 20230.03100.03100.03100.03100.031030,393
20 Mar 20230.03000.03000.03000.03000.030010,000
17 Mar 20230.02900.02900.02900.02900.0290-
16 Mar 20230.02900.03000.02900.02900.0290778,739
15 Mar 20230.03200.03700.03100.03100.03102,071,310
14 Mar 20230.03000.03000.03000.03000.0300-
13 Mar 20230.03000.03000.03000.03000.0300-
10 Mar 20230.03200.03200.02900.03000.03001,056,771
09 Mar 20230.03200.03200.03200.03200.0320-
08 Mar 20230.03400.03400.03200.03200.0320568,992
07 Mar 20230.03400.03400.03400.03400.034011,215
06 Mar 20230.03400.03400.03400.03400.0340-
03 Mar 20230.03500.03500.03400.03400.0340120,909
02 Mar 20230.03500.03500.03500.03500.0350-
01 Mar 20230.03500.03500.03500.03500.0350-
28 Feb 20230.03900.03900.03500.03500.035063,010
27 Feb 20230.03900.03900.03900.03900.0390-
24 Feb 20230.03900.03900.03400.03900.0390199,849
23 Feb 20230.03900.03900.03900.03900.0390-
22 Feb 20230.03600.03900.03600.03900.0390504,816
21 Feb 20230.04000.04000.04000.04000.04003,000
20 Feb 20230.03950.04000.03950.04000.0400447,985
17 Feb 20230.03900.03900.03900.03900.0390130,000
16 Feb 20230.04000.04000.03900.03900.039040,000
15 Feb 20230.03900.03900.03900.03900.0390-
14 Feb 20230.03900.03900.03900.03900.03905,311
13 Feb 20230.03900.03900.03900.03900.0390244,692
10 Feb 20230.04100.04100.04100.04100.0410-
09 Feb 20230.04100.04100.04100.04100.0410-
08 Feb 20230.04100.04100.04100.04100.041011,200
07 Feb 20230.03900.04000.03900.04000.0400747,157
06 Feb 20230.03800.03900.03800.03900.0390101,529
03 Feb 20230.04000.04000.03600.03800.0380418,000
02 Feb 20230.04000.04000.04000.04000.040079,988
01 Feb 20230.04000.04000.04000.04000.0400197,336
31 Jan 20230.04200.04200.04000.04000.0400164,490
30 Jan 20230.04200.04200.04100.04200.0420373,157
27 Jan 20230.04300.04300.04200.04200.0420148,589
25 Jan 20230.04300.04300.04300.04300.043024,413
24 Jan 20230.04300.04300.04300.04300.0430-
23 Jan 20230.05000.05000.04300.04300.04302,406,067
20 Jan 20230.04600.05200.04600.05000.05001,676,913
19 Jan 20230.04400.04400.04200.04200.042045,000
18 Jan 20230.04000.04400.04000.04400.0440319,928
17 Jan 20230.04200.04200.04000.04200.0420553,569
16 Jan 20230.04100.04200.04100.04100.0410223,159
13 Jan 20230.03800.04300.03800.04000.0400468,246
12 Jan 20230.03700.03900.03700.03900.0390190,000
11 Jan 20230.03900.03900.03900.03900.039095,925
10 Jan 20230.03700.03900.03600.03900.0390568,583
09 Jan 20230.03500.03700.03400.03700.03701,169,654
06 Jan 20230.03600.03700.03500.03500.0350584,738
05 Jan 20230.03600.03600.03500.03500.035073,703
04 Jan 20230.03500.03500.03400.03400.0340535,000
03 Jan 20230.03500.03500.03500.03500.0350790,000
30 Dec 20220.03500.03500.03300.03500.0350724,705
29 Dec 20220.03400.03800.03400.03800.0380163,000
28 Dec 20220.03400.03700.03400.03500.03501,078,457
23 Dec 20220.03300.03400.03200.03400.0340208,267
22 Dec 20220.03200.03200.03200.03200.0320-
21 Dec 20220.03500.03500.03200.03200.0320375,600
20 Dec 20220.03300.03500.03300.03500.0350120,129
19 Dec 20220.03200.03200.03100.03100.031075,171
16 Dec 20220.03500.03500.03300.03300.0330273,779
15 Dec 20220.03500.03500.03400.03500.0350573,578
14 Dec 20220.03500.03500.03400.03400.0340413,266
13 Dec 20220.03400.04000.03300.03600.03603,534,521
12 Dec 20220.03400.03400.03100.03100.0310186,144
09 Dec 20220.03300.03300.03100.03100.0310682,499
08 Dec 20220.03200.03400.03200.03400.0340282,174
07 Dec 20220.03400.03400.03300.03300.033015,384
06 Dec 20220.03400.03400.03400.03400.034017,142
05 Dec 20220.03400.03400.03400.03400.0340180,000
02 Dec 20220.03400.03600.03400.03600.0360206,493
01 Dec 20220.03500.03500.03300.03400.0340438,916
30 Nov 20220.03400.03400.03100.03100.03101,407,032
29 Nov 20220.03500.03500.03400.03400.0340185,075
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...