KEY Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 4,000 |
| 2022-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7,018 |
| 2022-04-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-04-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 28,599 |
| 2022-04-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 17,599 |
| 2022-04-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 46,637 |
| 2022-04-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 71,500 |
| 2022-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 823 |
| 2022-04-07 | 0.002 | 0.003 | 0.002 | 0.003 | 0.300 | 5,718 |
| 2022-04-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 400 |
| 2022-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 53,073 |
| 2022-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 32,265 |
| 2022-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 18,712 |
| 2022-03-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 9 |
| 2022-03-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 24,437 |
| 2022-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 303 |
| 2022-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 5,562 |
| 2022-03-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 8,700 |
| 2022-03-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 20,377 |
| 2022-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 20,016 |
| 2022-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 8,000 |
| 2022-03-17 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 1,250 |
| 2022-03-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7,666 |
| 2022-03-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 2,000 |
| 2022-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 21,000 |
| 2022-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-03-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-03-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,709 |
| 2022-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,623 |
| 2022-03-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-03-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 27,533 |
| 2022-03-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 448 |
| 2022-02-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 1,299 |
| 2022-02-25 | 0.004 | 0.004 | 0.003 | 0.004 | 0.400 | 55,354 |
| 2022-02-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 28,641 |
| 2022-02-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-02-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,750 |
| 2022-02-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 2,161 |
| 2022-02-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 5,500 |
| 2022-02-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-02-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 5,000 |
| 2022-02-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 504 |
| 2022-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 500 |
| 2022-02-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,000 |
| 2022-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 56,352 |
| 2022-02-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 90,311 |
| 2022-02-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7,000 |
| 2022-02-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 50,000 |
| 2022-02-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 2,482 |
| 2022-02-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 5,625 |
| 2022-02-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 7,505 |
| 2022-01-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 177 |
| 2022-01-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 3,566 |
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.