Kinatico Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.330	0.333	0.315	0.315	0.315	546,543
2025-11-07	0.320	0.320	0.290	0.320	0.320	584,776
2025-11-06	0.330	0.330	0.315	0.320	0.320	313,572
2025-11-05	0.335	0.335	0.315	0.330	0.330	1,178,967
2025-11-04	0.345	0.345	0.340	0.340	0.340	487,268
2025-11-03	0.355	0.355	0.340	0.345	0.345	136,827
2025-10-31	0.365	0.365	0.345	0.355	0.355	490,532
2025-10-30	0.355	0.370	0.345	0.370	0.370	305,392
2025-10-29	0.370	0.370	0.345	0.355	0.355	391,981
2025-10-28	0.380	0.380	0.365	0.370	0.370	5,756,827
2025-10-27	0.410	0.415	0.375	0.375	0.375	1,220,665
2025-10-24	0.350	0.395	0.325	0.385	0.385	1,553,921
2025-10-23	0.340	0.350	0.340	0.350	0.350	926,858
2025-10-22	0.325	0.350	0.325	0.335	0.335	1,533,555
2025-10-21	0.348	0.350	0.315	0.325	0.325	1,075,719
2025-10-20	0.350	0.350	0.335	0.340	0.340	307,470
2025-10-17	0.350	0.360	0.335	0.345	0.345	1,227,732
2025-10-16	0.360	0.365	0.360	0.365	0.365	116,436
2025-10-15	0.360	0.360	0.350	0.360	0.360	504,763
2025-10-14	0.355	0.380	0.355	0.365	0.365	572,216
2025-10-13	0.355	0.360	0.345	0.350	0.350	363,672
2025-10-10	0.358	0.370	0.355	0.355	0.355	383,615
2025-10-09	0.360	0.370	0.355	0.365	0.365	179,408
2025-10-08	0.365	0.365	0.355	0.365	0.365	5,100,213
2025-10-07	0.375	0.375	0.350	0.365	0.365	1,435,191
2025-10-06	0.340	0.365	0.335	0.365	0.365	863,872
2025-10-03	0.325	0.345	0.320	0.340	0.340	679,964
2025-10-02	0.325	0.330	0.325	0.325	0.325	320,450
2025-10-01	0.320	0.320	0.315	0.315	0.315	1,730,337
2025-09-30	0.310	0.325	0.310	0.320	0.320	691,967
2025-09-29	0.310	0.310	0.305	0.310	0.310	199,156
2025-09-26	0.305	0.310	0.295	0.310	0.310	246,650
2025-09-25	0.315	0.320	0.300	0.310	0.310	245,951
2025-09-24	0.340	0.340	0.315	0.320	0.320	831,176
2025-09-23	0.315	0.335	0.310	0.330	0.330	907,285
2025-09-22	0.295	0.315	0.295	0.315	0.315	556,275
2025-09-19	0.305	0.305	0.295	0.300	0.300	198,448
2025-09-18	0.300	0.305	0.295	0.305	0.305	1,039,166
2025-09-17	0.285	0.305	0.285	0.295	0.295	1,220,752
2025-09-16	0.295	0.300	0.280	0.285	0.285	3,055,427
2025-09-15	0.305	0.305	0.295	0.295	0.295	2,492,729
2025-09-12	0.315	0.315	0.295	0.305	0.305	864,062
2025-09-11	0.305	0.320	0.305	0.315	0.315	808,245
2025-09-10	0.300	0.315	0.300	0.300	0.300	1,365,887
2025-09-09	0.295	0.300	0.295	0.300	0.300	10,973,046
2025-09-08	0.290	0.305	0.285	0.295	0.295	1,947,912
2025-09-05	0.275	0.290	0.275	0.290	0.290	2,246,100
2025-09-04	0.275	0.285	0.270	0.280	0.280	2,163,762
2025-09-03	0.280	0.280	0.265	0.270	0.270	497,720
2025-09-02	0.280	0.280	0.270	0.280	0.280	660,219
2025-09-01	0.280	0.280	0.275	0.280	0.280	612,539
2025-08-29	0.270	0.280	0.265	0.275	0.275	6,426,688
2025-08-28	0.290	0.290	0.265	0.265	0.265	1,648,532
2025-08-27	0.285	0.290	0.285	0.285	0.285	1,485,245
2025-08-26	0.270	0.285	0.265	0.285	0.285	1,070,301
2025-08-25	0.275	0.280	0.270	0.275	0.275	56,666
2025-08-22	0.275	0.280	0.270	0.275	0.275	104,724
2025-08-21	0.275	0.280	0.270	0.280	0.280	1,112,908
2025-08-20	0.285	0.288	0.275	0.285	0.285	982,404
2025-08-19	0.285	0.290	0.285	0.285	0.285	479,137

← NewerPage 5 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.