KGL Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.410	0.420	0.390	0.413	0.413	455,090
2022-04-21	0.440	0.440	0.410	0.410	0.410	371,550
2022-04-20	0.450	0.460	0.440	0.440	0.440	145,903
2022-04-19	0.435	0.440	0.415	0.435	0.435	319,277
2022-04-14	0.431	0.460	0.431	0.460	0.460	248,812
2022-04-13	0.392	0.416	0.392	0.412	0.412	574,692
2022-04-12	0.426	0.436	0.402	0.402	0.402	193,595
2022-04-11	0.407	0.416	0.392	0.392	0.392	161,304
2022-04-08	0.421	0.421	0.397	0.407	0.407	204,171
2022-04-07	0.416	0.426	0.402	0.407	0.407	109,708
2022-04-06	0.431	0.441	0.387	0.387	0.387	413,202
2022-04-05	0.446	0.446	0.426	0.436	0.436	283,579
2022-04-04	0.416	0.450	0.416	0.446	0.446	290,363
2022-04-01	0.407	0.426	0.397	0.412	0.412	403,072
2022-03-31	0.383	0.407	0.383	0.402	0.402	242,819
2022-03-30	0.368	0.387	0.354	0.373	0.373	506,011
2022-03-29	0.412	0.412	0.344	0.368	0.368	1,208,394
2022-03-28	0.426	0.429	0.378	0.383	0.383	372,708
2022-03-25	0.431	0.431	0.397	0.421	0.421	295,967
2022-03-24	0.446	0.465	0.407	0.431	0.431	351,325
2022-03-23	0.479	0.504	0.426	0.431	0.431	696,004
2022-03-22	0.450	0.513	0.446	0.475	0.475	479,658
2022-03-21	0.412	0.436	0.412	0.436	0.436	60,490
2022-03-18	0.412	0.436	0.407	0.407	0.407	274,187
2022-03-17	0.387	0.407	0.373	0.397	0.397	271,114
2022-03-16	0.373	0.378	0.373	0.373	0.373	17,367
2022-03-15	0.378	0.383	0.368	0.373	0.373	78,756
2022-03-14	0.387	0.402	0.378	0.378	0.378	37,118
2022-03-11	0.416	0.416	0.378	0.383	0.383	364,681
2022-03-10	0.426	0.441	0.378	0.412	0.412	235,307
2022-03-09	0.378	0.426	0.378	0.421	0.421	132,137
2022-03-08	0.436	0.436	0.368	0.368	0.368	375,725
2022-03-07	0.416	0.436	0.407	0.421	0.421	481,008
2022-03-04	0.431	0.431	0.407	0.416	0.416	100,938
2022-03-03	0.448	0.448	0.416	0.436	0.436	28,073
2022-03-02	0.446	0.460	0.441	0.446	0.446	10,753
2022-03-01	0.446	0.465	0.416	0.465	0.465	109,700
2022-02-28	0.484	0.484	0.446	0.446	0.446	234,539
2022-02-25	0.446	0.479	0.446	0.479	0.479	67,084
2022-02-24	0.479	0.494	0.455	0.465	0.465	247,509
2022-02-23	0.465	0.513	0.455	0.465	0.465	67,155
2022-02-22	0.475	0.479	0.446	0.465	0.465	182,267
2022-02-21	0.475	0.489	0.470	0.475	0.475	86,623
2022-02-18	0.475	0.494	0.470	0.484	0.484	284,791
2022-02-17	0.494	0.494	0.475	0.484	0.484	144,275
2022-02-16	0.489	0.499	0.484	0.484	0.484	87,734
2022-02-15	0.494	0.499	0.470	0.470	0.470	61,726
2022-02-14	0.511	0.511	0.472	0.494	0.494	353,657
2022-02-11	0.504	0.513	0.504	0.508	0.508	85,139
2022-02-10	0.518	0.518	0.470	0.489	0.489	496,520
2022-02-09	0.513	0.518	0.508	0.518	0.518	757
2022-02-08	0.484	0.518	0.484	0.513	0.513	105,067
2022-02-07	0.494	0.499	0.475	0.475	0.475	139,190
2022-02-04	0.533	0.533	0.479	0.479	0.479	189,797
2022-02-03	0.518	0.518	0.504	0.504	0.504	91,171
2022-02-02	0.508	0.523	0.504	0.518	0.518	164,721
2022-02-01	0.513	0.533	0.494	0.504	0.504	85,976
2022-01-31	0.504	0.504	0.494	0.504	0.504	20,115
2022-01-28	0.499	0.504	0.494	0.499	0.499	246,000
2022-01-27	0.508	0.542	0.504	0.504	0.504	363,661

← NewerPage 20 of 22 · 1,265 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.