KGL Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.542	0.542	0.499	0.508	0.508	220,165
2022-01-24	0.562	0.562	0.533	0.538	0.538	214,687
2022-01-21	0.581	0.581	0.562	0.562	0.562	83,295
2022-01-20	0.581	0.581	0.571	0.576	0.576	233,390
2022-01-19	0.591	0.591	0.576	0.581	0.581	247,359
2022-01-18	0.591	0.610	0.591	0.591	0.591	190,915
2022-01-17	0.615	0.615	0.591	0.591	0.591	385,577
2022-01-14	0.605	0.605	0.576	0.600	0.600	158,342
2022-01-13	0.591	0.639	0.586	0.620	0.620	386,852
2022-01-12	0.591	0.591	0.576	0.581	0.581	46,404
2022-01-11	0.581	0.591	0.571	0.591	0.591	39,472
2022-01-10	0.586	0.591	0.571	0.591	0.591	154,678
2022-01-07	0.576	0.584	0.576	0.581	0.581	49,306
2022-01-06	0.576	0.581	0.562	0.576	0.576	14,989
2022-01-05	0.547	0.581	0.547	0.581	0.581	93,801
2022-01-04	0.586	0.591	0.538	0.538	0.538	175,231
2021-12-31	0.581	0.581	0.581	0.581	0.581	10,503
2021-12-30	0.591	0.591	0.581	0.586	0.586	50,631
2021-12-29	0.581	0.600	0.581	0.600	0.600	40,307
2021-12-24	0.581	0.591	0.571	0.581	0.581	13,803
2021-12-23	0.591	0.600	0.586	0.600	0.600	317,970
2021-12-22	0.576	0.581	0.562	0.581	0.581	836
2021-12-21	0.552	0.591	0.552	0.591	0.591	110,835
2021-12-20	0.562	0.562	0.552	0.552	0.552	10,561
2021-12-17	0.586	0.586	0.552	0.552	0.552	65,038
2021-12-16	0.581	0.591	0.581	0.591	0.591	51,332
2021-12-15	0.586	0.591	0.581	0.591	0.591	4,178
2021-12-14	0.567	0.571	0.542	0.571	0.571	56,367
2021-12-13	0.586	0.586	0.567	0.581	0.581	23,059
2021-12-10	0.605	0.605	0.567	0.586	0.586	143,300
2021-12-09	0.620	0.620	0.581	0.605	0.605	116,591
2021-12-08	0.547	0.630	0.523	0.625	0.625	727,653
2021-12-07	0.475	0.494	0.455	0.465	0.465	180,982
2021-12-06	0.494	0.494	0.436	0.455	0.455	493,867
2021-12-03	0.523	0.523	0.484	0.484	0.484	407,091
2021-12-02	0.523	0.528	0.494	0.523	0.523	112,524
2021-12-01	0.533	0.552	0.523	0.523	0.523	190,243
2021-11-30	0.542	0.557	0.523	0.542	0.542	239,294
2021-11-29	0.542	0.581	0.533	0.542	0.542	147,353
2021-11-26	0.600	0.608	0.542	0.576	0.576	397,106
2021-11-25	0.605	0.610	0.600	0.600	0.600	366,014
2021-11-24	0.627	0.627	0.605	0.615	0.615	198,019
2021-11-23	0.634	0.634	0.625	0.625	0.625	115,710
2021-11-22	0.620	0.659	0.620	0.659	0.659	195,327
2021-11-19	0.644	0.644	0.625	0.627	0.627	315,235
2021-11-18	0.668	0.668	0.630	0.630	0.630	107,590
2021-11-17	0.668	0.673	0.663	0.673	0.673	23,721
2021-11-16	0.668	0.678	0.649	0.663	0.663	251,456
2021-11-15	0.678	0.683	0.673	0.678	0.678	140,773
2021-11-12	0.697	0.697	0.676	0.678	0.678	514,278
2021-11-11	0.697	0.702	0.668	0.697	0.697	185,408
2021-11-10	0.610	0.688	0.610	0.688	0.688	808,665
2021-11-09	0.620	0.620	0.581	0.581	0.581	10,613
2021-11-08	0.586	0.596	0.576	0.581	0.581	408,823
2021-11-05	0.600	0.600	0.552	0.552	0.552	163,205
2021-11-04	0.610	0.630	0.533	0.600	0.600	179,660
2021-11-03	0.610	0.610	0.591	0.610	0.610	21,143
2021-11-02	0.600	0.610	0.596	0.610	0.610	56,528
2021-11-01	0.620	0.620	0.591	0.591	0.591	49,203
2021-10-29	0.610	0.630	0.600	0.630	0.630	103,459

← NewerPage 21 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.