Kaiser Reef Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.335	0.340	0.305	0.315	0.315	4,007,688
2026-02-04	0.340	0.355	0.335	0.340	0.340	2,342,872
2026-02-03	0.315	0.345	0.310	0.335	0.335	3,110,208
2026-02-02	0.320	0.330	0.310	0.315	0.315	6,041,209
2026-01-30	0.370	0.375	0.340	0.350	0.350	5,243,594
2026-01-29	0.380	0.385	0.365	0.370	0.370	4,395,484
2026-01-28	0.370	0.380	0.365	0.370	0.370	3,066,374
2026-01-27	0.370	0.370	0.355	0.360	0.360	4,705,842
2026-01-23	0.350	0.370	0.350	0.365	0.365	3,614,891
2026-01-22	0.340	0.340	0.330	0.335	0.335	2,719,896
2026-01-21	0.335	0.355	0.335	0.345	0.345	3,778,162
2026-01-20	0.325	0.335	0.315	0.330	0.330	2,336,781
2026-01-19	0.310	0.330	0.310	0.325	0.325	3,870,689
2026-01-16	0.315	0.325	0.315	0.315	0.315	2,411,696
2026-01-15	0.325	0.330	0.310	0.315	0.315	2,318,092
2026-01-14	0.320	0.325	0.315	0.320	0.320	2,977,993
2026-01-13	0.330	0.330	0.310	0.320	0.320	2,938,061
2026-01-12	0.310	0.335	0.310	0.320	0.320	4,109,500
2026-01-09	0.310	0.315	0.305	0.305	0.305	2,561,953
2026-01-08	0.315	0.335	0.305	0.305	0.305	6,397,244
2026-01-07	0.315	0.315	0.305	0.310	0.310	2,860,045
2026-01-06	0.310	0.320	0.305	0.305	0.305	2,812,259
2026-01-05	0.300	0.310	0.300	0.305	0.305	1,410,867
2026-01-02	0.290	0.305	0.290	0.305	0.305	1,218,898
2025-12-31	0.290	0.298	0.290	0.290	0.290	1,681,415
2025-12-30	0.285	0.285	0.265	0.285	0.285	1,825,780
2025-12-29	0.295	0.300	0.280	0.280	0.280	5,169,739
2025-12-24	0.290	0.295	0.290	0.295	0.295	729,395
2025-12-23	0.295	0.305	0.290	0.295	0.295	1,694,860
2025-12-22	0.275	0.295	0.275	0.295	0.295	1,682,898
2025-12-19	0.270	0.275	0.270	0.275	0.275	2,319,177
2025-12-18	0.270	0.270	0.260	0.260	0.260	585,586
2025-12-17	0.255	0.270	0.255	0.270	0.270	1,714,372
2025-12-16	0.270	0.270	0.260	0.260	0.260	1,777,661
2025-12-15	0.275	0.280	0.270	0.270	0.270	2,345,005
2025-12-12	0.280	0.280	0.275	0.280	0.280	2,569,282
2025-12-11	0.260	0.270	0.260	0.270	0.270	2,069,320
2025-12-10	0.255	0.260	0.255	0.255	0.255	791,311
2025-12-09	0.260	0.263	0.255	0.255	0.255	996,313
2025-12-08	0.260	0.265	0.260	0.260	0.260	682,349
2025-12-05	0.260	0.265	0.255	0.263	0.263	674,978
2025-12-04	0.265	0.270	0.255	0.260	0.260	1,080,693
2025-12-03	0.270	0.275	0.265	0.270	0.270	950,688
2025-12-02	0.280	0.285	0.265	0.273	0.273	1,209,956
2025-12-01	0.280	0.285	0.275	0.275	0.275	2,282,557
2025-11-28	0.265	0.275	0.265	0.275	0.275	1,932,487
2025-11-27	0.270	0.275	0.265	0.270	0.270	747,771
2025-11-26	0.270	0.270	0.260	0.270	0.270	645,171
2025-11-25	0.265	0.270	0.260	0.270	0.270	1,086,592
2025-11-24	0.260	0.260	0.250	0.253	0.253	306,094
2025-11-21	0.265	0.265	0.250	0.255	0.255	1,434,959
2025-11-20	0.255	0.265	0.255	0.265	0.265	849,983
2025-11-19	0.260	0.260	0.255	0.258	0.258	1,148,551
2025-11-18	0.265	0.265	0.250	0.250	0.250	1,651,987
2025-11-17	0.260	0.275	0.260	0.265	0.265	1,414,996
2025-11-14	0.275	0.275	0.265	0.270	0.270	1,298,337
2025-11-13	0.275	0.285	0.275	0.285	0.285	884,508
2025-11-12	0.280	0.285	0.270	0.270	0.270	1,368,318
2025-11-11	0.285	0.290	0.280	0.280	0.280	3,362,277
2025-11-10	0.265	0.280	0.265	0.275	0.275	2,303,971

← NewerPage 4 of 5 · 255 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.