Australia markets closed

Kalamazoo Resources Limited (KZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0820-0.0030 (-3.53%)
At close: 02:37PM AEDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 20240.08200.08400.08100.08200.0820267,064
07 Oct 20240.08100.08600.08100.08500.0850447,116
04 Oct 20240.07700.08200.07700.08200.0820529,930
03 Oct 20240.07800.08000.07700.07700.0770200,648
02 Oct 20240.07800.07800.07700.07700.0770172,000
01 Oct 20240.08000.08000.07700.08000.0800502,705
30 Sept 20240.08100.08100.07800.07800.0780206,100
27 Sept 20240.07800.07900.07800.07900.0790168,005
26 Sept 20240.07900.07900.07900.07900.0790251,223
25 Sept 20240.08000.08100.07900.07900.0790300,501
24 Sept 20240.07900.08000.07900.07900.0790218,017
23 Sept 20240.07900.08000.07900.07900.0790157,912
20 Sept 20240.07900.07900.07900.07900.0790165,006
19 Sept 20240.08000.08000.07800.07800.0780360,013
18 Sept 20240.08200.08200.08000.08000.0800287,195
17 Sept 20240.08000.08000.07900.08000.0800171,231
16 Sept 20240.08200.08200.07900.08100.0810241,824
13 Sept 20240.08200.08300.08000.08300.0830263,694
12 Sept 20240.08200.08200.08200.08200.0820138,237
11 Sept 20240.08400.08400.08200.08200.0820188,419
10 Sept 20240.08100.08400.08000.08400.0840394,152
09 Sept 20240.08000.08200.08000.08200.0820293,286
06 Sept 20240.08000.08000.08000.08000.08009,044
05 Sept 20240.08300.08300.08100.08100.081069,677
04 Sept 20240.08500.08500.07800.08000.0800758,072
03 Sept 20240.09600.09600.09600.09600.0960-
02 Sept 20240.09600.09600.09600.09600.0960-
30 Aug 20240.09900.09900.09100.09600.096083,595
29 Aug 20240.10000.11000.09500.09500.0950183,571
28 Aug 20240.09400.10500.09400.10500.1050683,330
27 Aug 20240.09000.09700.09000.09500.0950356,600
26 Aug 20240.08500.08900.08500.08900.0890200,024
23 Aug 20240.08800.08800.08100.08700.0870166,457
22 Aug 20240.08200.08900.08000.08900.0890989,702
21 Aug 20240.07900.08400.07600.07800.0780355,076
20 Aug 20240.06800.07500.06800.07500.0750664,191
19 Aug 20240.06400.06700.06300.06700.0670181,358
16 Aug 20240.06600.06700.06200.06200.0620374,164
15 Aug 20240.06200.06800.06200.06600.0660195,718
14 Aug 20240.06200.06200.06100.06100.0610127,485
13 Aug 20240.06400.06700.06200.06400.0640150,999
12 Aug 20240.06200.06200.06000.06200.0620132,348
09 Aug 20240.06600.06700.06300.06700.0670217,769
08 Aug 20240.06200.06800.06200.06300.0630166,313
07 Aug 20240.06300.06400.06200.06200.062088,033
06 Aug 20240.06400.06400.06400.06400.06408,000
05 Aug 20240.06600.07200.06400.06400.0640149,282
02 Aug 20240.07300.07400.06700.06700.0670307,110
01 Aug 20240.06900.07700.06900.07400.0740876,101
31 July 20240.06800.07000.06600.06800.0680139,458
30 July 20240.06900.07200.06700.06700.0670151,046
29 July 20240.07000.07300.06700.06900.0690260,511
26 July 20240.07700.07700.07000.07100.0710127,489
25 July 20240.07300.07800.06900.06900.0690171,564
24 July 20240.07400.07400.07300.07400.0740170,331
23 July 20240.07700.07700.07300.07300.0730109,544
22 July 20240.07800.08000.07400.07400.0740403,805
19 July 20240.07600.07800.07500.07800.0780127,817
18 July 20240.07700.08000.07400.08000.0800256,556
17 July 20240.07200.08500.07000.08000.0800399,261
16 July 20240.07100.07100.06600.06700.0670255,843
15 July 20240.07500.07500.06000.07000.0700681,508
12 July 20240.07700.07800.07500.07500.0750113,857
11 July 20240.08100.08300.07700.07700.0770278,809
10 July 20240.08000.08100.07700.08100.0810384,955
09 July 20240.08000.08500.07800.08500.0850148,754
08 July 20240.08100.08100.07900.08000.0800174,015
05 July 20240.08000.08000.07900.07900.0790161,200
04 July 20240.08600.08600.07900.08300.0830145,111
03 July 20240.08300.08600.08000.08500.0850264,312
02 July 20240.07600.08500.07500.08500.0850515,440
01 July 20240.08100.08100.07700.07700.0770129,922
28 June 20240.08200.08300.08100.08300.0830175,807
27 June 20240.08100.08400.08100.08200.0820374,234
26 June 20240.08500.08500.07700.08000.0800193,862
25 June 20240.08900.08900.08500.08500.0850374,625
24 June 20240.09000.09200.08500.08600.0860255,001
21 June 20240.08700.09200.08600.08600.0860140,000
20 June 20240.08400.08700.08400.08600.0860127,199
19 June 20240.08400.08500.08400.08500.0850119,529
18 June 20240.08500.08500.08200.08300.0830174,731
17 June 20240.08500.09300.08000.08800.0880326,043
14 June 20240.09000.09000.08000.08100.0810518,031
13 June 20240.09400.09400.08600.08600.0860254,887
12 June 20240.09100.09600.09000.09100.0910145,102
11 June 20240.09600.09600.09000.09100.0910179,728
07 June 20240.09300.10000.09000.09600.0960221,095
06 June 20240.09200.09200.09000.09000.0900344,201
05 June 20240.09300.09400.08900.09000.0900330,444
04 June 20240.10000.10000.09200.09200.0920402,104
03 June 20240.10500.10500.09900.09900.0990109,624
31 May 20240.10500.10500.10000.10000.100080,255
30 May 20240.10500.11000.10000.10000.1000188,793
29 May 20240.10500.11000.10000.10000.1000167,234
28 May 20240.10500.11500.10500.10500.1050129,022
27 May 20240.11000.11500.10500.10500.1050244,805
24 May 20240.11000.11000.10500.11000.1100302,676
23 May 20240.11000.12000.11000.11000.1100227,424
22 May 20240.11500.12000.11000.11000.1100416,169
21 May 20240.12000.12000.11000.11000.1100419,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...