Kaiser Reef Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.255	0.255	0.245	0.250	0.250	563,288
2026-05-04	0.250	0.255	0.245	0.250	0.250	1,603,275
2026-05-01	0.255	0.255	0.245	0.250	0.250	927,138
2026-04-30	0.255	0.265	0.250	0.250	0.250	2,653,605
2026-04-29	0.250	0.260	0.245	0.260	0.260	1,107,685
2026-04-28	0.255	0.255	0.245	0.245	0.245	959,061
2026-04-27	0.250	0.255	0.250	0.250	0.250	1,544,985
2026-04-24	0.255	0.260	0.250	0.255	0.255	480,039
2026-04-23	0.255	0.260	0.253	0.255	0.255	1,057,855
2026-04-22	0.250	0.260	0.250	0.260	0.260	803,527
2026-04-21	0.250	0.260	0.245	0.260	0.260	912,844
2026-04-20	0.255	0.255	0.245	0.250	0.250	2,645,162
2026-04-17	0.255	0.260	0.255	0.255	0.255	127,920
2026-04-16	0.255	0.260	0.250	0.255	0.255	527,807
2026-04-15	0.260	0.263	0.250	0.250	0.250	1,659,823
2026-04-14	0.250	0.255	0.250	0.255	0.255	1,038,166
2026-04-13	0.260	0.260	0.250	0.255	0.255	2,103,031
2026-04-10	0.280	0.285	0.265	0.270	0.270	6,463,153
2026-04-09	0.295	0.305	0.290	0.305	0.305	559,572
2026-04-08	0.295	0.305	0.295	0.300	0.300	4,072,447
2026-04-07	0.280	0.285	0.270	0.275	0.275	1,238,311
2026-04-02	0.295	0.295	0.270	0.275	0.275	2,570,835
2026-04-01	0.285	0.295	0.283	0.290	0.290	3,689,572
2026-03-31	0.250	0.275	0.250	0.270	0.270	3,843,213
2026-03-30	0.250	0.260	0.250	0.260	0.260	2,552,268
2026-03-27	0.245	0.255	0.245	0.255	0.255	1,690,404
2026-03-26	0.270	0.270	0.250	0.255	0.255	2,124,288
2026-03-25	0.255	0.270	0.255	0.270	0.270	2,952,172
2026-03-24	0.260	0.265	0.240	0.245	0.245	3,087,940
2026-03-23	0.260	0.260	0.240	0.245	0.245	5,789,679
2026-03-20	0.275	0.290	0.270	0.275	0.275	2,434,492
2026-03-19	0.290	0.290	0.280	0.280	0.280	4,705,219
2026-03-18	0.310	0.315	0.305	0.310	0.310	4,271,100
2026-03-17	0.310	0.320	0.310	0.310	0.310	2,367,538
2026-03-16	0.310	0.315	0.300	0.305	0.305	3,500,254
2026-03-13	0.345	0.345	0.320	0.320	0.320	2,181,573
2026-03-12	0.365	0.365	0.345	0.350	0.350	1,153,256
2026-03-11	0.360	0.370	0.355	0.365	0.365	1,117,065
2026-03-10	0.355	0.370	0.350	0.365	0.365	1,693,813
2026-03-09	0.355	0.360	0.335	0.340	0.340	3,731,327
2026-03-06	0.365	0.370	0.350	0.360	0.360	3,322,436
2026-03-05	0.405	0.405	0.375	0.380	0.380	2,656,710
2026-03-04	0.395	0.405	0.390	0.400	0.400	3,656,230
2026-03-03	0.415	0.415	0.400	0.415	0.415	3,029,429
2026-03-02	0.400	0.415	0.400	0.415	0.415	3,016,392
2026-02-27	0.395	0.415	0.385	0.395	0.395	2,730,206
2026-02-26	0.390	0.395	0.380	0.395	0.395	1,739,690
2026-02-25	0.370	0.390	0.370	0.390	0.390	1,732,681
2026-02-24	0.380	0.385	0.360	0.365	0.365	4,893,900
2026-02-23	0.340	0.375	0.340	0.375	0.375	2,457,955
2026-02-20	0.345	0.355	0.330	0.335	0.335	3,625,425
2026-02-19	0.335	0.345	0.335	0.340	0.340	2,609,213
2026-02-18	0.330	0.335	0.325	0.335	0.335	1,324,985
2026-02-17	0.335	0.343	0.330	0.330	0.330	1,145,832
2026-02-16	0.335	0.340	0.325	0.335	0.335	3,838,392
2026-02-13	0.315	0.320	0.305	0.320	0.320	1,566,372
2026-02-12	0.340	0.340	0.320	0.320	0.320	2,961,371
2026-02-11	0.320	0.340	0.320	0.335	0.335	2,869,121
2026-02-10	0.320	0.335	0.320	0.330	0.330	2,972,473
2026-02-09	0.315	0.325	0.315	0.320	0.320	1,496,284

← NewerPage 3 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.