Australia markets close in 3 hours 7 minutes

Kalamazoo Resources Limited (KZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1150+0.0050 (+4.55%)
As of 12:44PM AEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.11500.12000.11500.11500.1150260,814
21 May 20240.12000.12000.11000.11000.1100419,289
20 May 20240.11000.12000.11000.12000.1200309,274
17 May 20240.12000.12000.11000.11000.1100220,099
16 May 20240.12000.12000.11000.11500.1150242,121
15 May 20240.12500.12500.11000.11000.1100230,287
14 May 20240.12000.12000.11000.11500.1150567,612
13 May 20240.12500.13000.11500.12000.1200610,255
10 May 20240.09500.12000.09500.11500.1150604,687
09 May 20240.09200.09700.09200.09500.0950500,480
08 May 20240.08900.09200.08900.09100.0910201,274
07 May 20240.08700.09000.08500.08500.0850162,740
06 May 20240.08600.08700.08600.08700.0870107,208
03 May 20240.09300.09400.08600.08600.0860116,502
02 May 20240.09000.09100.08800.08800.0880236,092
01 May 20240.09100.09100.08900.09000.0900444,121
30 Apr 20240.09100.09500.09000.09000.0900173,282
29 Apr 20240.09300.09300.09100.09100.0910168,349
26 Apr 20240.09100.09100.09100.09100.091010,000
24 Apr 20240.09600.09600.09100.09100.0910125,222
23 Apr 20240.09700.09700.09200.09500.0950254,979
22 Apr 20240.10000.10000.09700.09700.0970141,698
19 Apr 20240.09900.09900.09800.09800.0980144,901
18 Apr 20240.10000.10500.09800.09800.0980205,366
17 Apr 20240.10500.10500.09900.10000.1000130,000
16 Apr 20240.10500.11000.09700.09900.0990435,902
15 Apr 20240.10500.12000.10500.10500.1050642,131
12 Apr 20240.10000.11500.10000.10500.1050489,418
11 Apr 20240.10500.11000.09700.09800.0980103,719
10 Apr 20240.10000.10000.10000.10000.1000126,377
09 Apr 20240.10500.10500.09800.09800.0980102,673
08 Apr 20240.09200.10500.09100.10500.1050283,858
05 Apr 20240.10000.10500.10000.10000.1000183,105
04 Apr 20240.11500.11500.10000.10000.1000330,359
03 Apr 20240.09000.10500.08900.09600.0960466,965
02 Apr 20240.08900.09000.08800.08800.0880103,104
28 Mar 20240.09100.09300.08900.08900.089085,802
27 Mar 20240.08800.09300.08800.09300.093073,078
26 Mar 20240.08700.08700.08600.08700.0870118,000
25 Mar 20240.08700.08900.08500.08700.0870105,369
22 Mar 20240.08600.08700.08600.08700.087027,307
21 Mar 20240.09400.09400.08500.08600.0860216,575
20 Mar 20240.08800.08800.08600.08700.0870153,156
19 Mar 20240.09400.09500.08900.08900.0890236,086
18 Mar 20240.09400.09400.09300.09300.0930521,665
15 Mar 20240.09300.09600.09300.09500.095042,636
14 Mar 20240.09100.09200.09100.09200.0920164,476
13 Mar 20240.09800.09800.08900.09000.0900204,635
12 Mar 20240.09700.09800.09400.09400.0940291,094
11 Mar 20240.10000.10000.09800.09900.099098,533
08 Mar 20240.09100.09600.09100.09600.0960180,469
07 Mar 20240.10000.10000.08500.08500.085067,848
06 Mar 20240.09700.09700.09700.09700.0970-
05 Mar 20240.09700.09700.09700.09700.0970-
04 Mar 20240.09700.09700.09700.09700.0970-
01 Mar 20240.09700.09700.09700.09700.0970-
29 Feb 20240.09700.09700.09700.09700.0970-
28 Feb 20240.09600.09900.09600.09700.097035,292
27 Feb 20240.10000.10000.10000.10000.100017,934
26 Feb 20240.09700.10000.09600.09600.0960124,422
23 Feb 20240.09700.09700.09500.09500.095062,343
22 Feb 20240.10500.10500.09600.09600.0960600,415
21 Feb 20240.11000.11000.10000.10500.1050398,004
20 Feb 20240.10500.11500.10500.11000.110025,909
19 Feb 20240.10500.11000.10500.10500.105084,699
16 Feb 20240.11000.11000.10500.10500.1050362,787
15 Feb 20240.11000.12000.11000.12000.1200250,969
14 Feb 20240.11500.11500.11000.11000.110095,114
13 Feb 20240.12500.12500.11500.11500.1150142,992
12 Feb 20240.12000.13000.12000.13000.1300304,375
09 Feb 20240.13000.13000.11500.12000.1200445,078
08 Feb 20240.11500.13000.11500.12500.12501,891,469
07 Feb 20240.10500.11000.09700.11000.11001,172,268
06 Feb 20240.10500.11500.09800.10000.10002,323,350
05 Feb 20240.09300.09300.09300.09300.0930-
02 Feb 20240.09300.09400.09300.09300.0930250,300
01 Feb 20240.09300.09300.09200.09300.0930104,428
31 Jan 20240.09400.09400.09300.09400.0940125,676
30 Jan 20240.09400.09500.09400.09400.094039,701
29 Jan 20240.09800.10000.09700.09700.097075,115
25 Jan 20240.09600.09900.09600.09900.0990148,127
24 Jan 20240.09600.09900.09600.09800.098093,283
23 Jan 20240.09300.09500.09300.09300.093069,732
22 Jan 20240.09500.10000.09200.09200.0920348,013
19 Jan 20240.10500.10500.09000.09500.0950599,583
18 Jan 20240.10000.10500.10000.10000.100077,347
17 Jan 20240.10500.10500.10000.10000.1000207,053
16 Jan 20240.11500.11500.09900.10500.10501,061,486
15 Jan 20240.13500.13500.12500.12500.1250175,117
12 Jan 20240.13000.13500.13000.13500.135083,549
11 Jan 20240.16000.16000.13500.13500.13502,095,687
10 Jan 20240.14500.16500.14500.15500.15504,105,240
09 Jan 20240.12000.15000.11500.14000.14002,168,142
08 Jan 20240.16000.17000.11500.12000.12002,969,709
05 Jan 20240.11000.16000.11000.15500.15501,751,792
04 Jan 20240.11500.11500.11000.11000.110015,306
03 Jan 20240.11000.12500.11000.12500.125078,790
02 Jan 20240.12000.12000.12000.12000.12009,525
29 Dec 20230.11000.12000.11000.12000.120037,329
28 Dec 20230.11000.12000.11000.11000.110084,954
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...