KEY Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,000 |
| 2022-07-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-07-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 5,000 |
| 2022-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,361 |
| 2022-07-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-07-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-07-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-07-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 5,000 |
| 2022-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-07-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-07-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-07-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 20,000 |
| 2022-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 62,286 |
| 2022-06-30 | 0.002 | 0.003 | 0.002 | 0.002 | 0.200 | 148,374 |
| 2022-06-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 10,215 |
| 2022-06-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 30,590 |
| 2022-06-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 10,040 |
| 2022-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-06-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-06-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 6,637 |
| 2022-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 11,000 |
| 2022-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 4,121 |
| 2022-06-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-06-14 | 0.002 | 0.003 | 0.002 | 0.002 | 0.200 | 166,453 |
| 2022-06-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 200 |
| 2022-06-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 200 |
| 2022-06-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 287 |
| 2022-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,265 |
| 2022-06-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 30,072 |
| 2022-06-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 18,514 |
| 2022-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 570 |
| 2022-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-05-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-05-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 2,166 |
| 2022-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 575 |
| 2022-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,179 |
| 2022-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 850 |
| 2022-05-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-05-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-05-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,500 |
| 2022-05-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 9,487 |
| 2022-05-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-05-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-05-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 4,066 |
| 2022-04-29 | 0.003 | 0.004 | 0.003 | 0.003 | 0.300 | 9,641 |
| 2022-04-28 | 0.003 | 0.004 | 0.003 | 0.004 | 0.400 | 12,750 |
| 2022-04-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
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.