KEY Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 56 |
| 2022-01-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 5,000 |
| 2022-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 12,755 |
| 2022-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 66,040 |
| 2022-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,004 |
| 2022-01-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 10,500 |
| 2022-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 21,344 |
| 2022-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 11,536 |
| 2022-01-12 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 93,565 |
| 2022-01-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-01-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,000 |
| 2022-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 15,000 |
| 2022-01-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,250 |
| 2022-01-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-01-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 8,066 |
| 2021-12-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 212 |
| 2021-12-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 2,280 |
| 2021-12-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 152 |
| 2021-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,000 |
| 2021-12-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 22,500 |
| 2021-12-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-11-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 8,250 |
| 2021-11-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2021-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 100 |
| 2021-11-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 3,059 |
| 2021-11-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-11-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 757 |
| 2021-11-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 13,354 |
| 2021-11-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 13,129 |
| 2021-11-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 2,204 |
| 2021-11-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 4,863 |
| 2021-11-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 11,301 |
| 2021-11-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 24,727 |
| 2021-11-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2021-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 31,803 |
| 2021-11-09 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 2,234 |
| 2021-11-08 | 0.003 | 0.004 | 0.003 | 0.003 | 0.300 | 82,431 |
| 2021-11-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 9,800 |
| 2021-11-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 61,450 |
| 2021-11-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.350 | 13,250 |
| 2021-11-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2021-11-01 | 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.