Kuniko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1.309 | 1.315 | 1.243 | 1.249 | 1.135 | 177,277 |
| 2022-04-22 | 1.408 | 1.408 | 1.337 | 1.348 | 1.225 | 155,946 |
| 2022-04-21 | 1.452 | 1.452 | 1.408 | 1.447 | 1.315 | 37,098 |
| 2022-04-20 | 1.458 | 1.485 | 1.419 | 1.419 | 1.290 | 129,489 |
| 2022-04-19 | 1.562 | 1.595 | 1.419 | 1.441 | 1.310 | 315,202 |
| 2022-04-14 | 1.326 | 1.650 | 1.326 | 1.529 | 1.390 | 1,044,974 |
| 2022-04-13 | 1.199 | 1.282 | 1.199 | 1.254 | 1.140 | 66,602 |
| 2022-04-12 | 1.276 | 1.282 | 1.210 | 1.232 | 1.120 | 125,812 |
| 2022-04-11 | 1.342 | 1.342 | 1.265 | 1.276 | 1.160 | 76,235 |
| 2022-04-08 | 1.309 | 1.342 | 1.298 | 1.298 | 1.180 | 41,200 |
| 2022-04-07 | 1.254 | 1.342 | 1.254 | 1.293 | 1.175 | 166,269 |
| 2022-04-06 | 1.392 | 1.392 | 1.133 | 1.249 | 1.135 | 450,654 |
| 2022-04-05 | 1.430 | 1.447 | 1.375 | 1.375 | 1.250 | 75,263 |
| 2022-04-04 | 1.408 | 1.458 | 1.375 | 1.430 | 1.300 | 340,013 |
| 2022-04-01 | 1.452 | 1.491 | 1.386 | 1.430 | 1.300 | 134,504 |
| 2022-03-31 | 1.430 | 1.474 | 1.370 | 1.452 | 1.320 | 305,336 |
| 2022-03-30 | 1.397 | 1.441 | 1.381 | 1.392 | 1.265 | 277,865 |
| 2022-03-29 | 1.386 | 1.408 | 1.348 | 1.364 | 1.240 | 239,718 |
| 2022-03-28 | 1.309 | 1.485 | 1.249 | 1.353 | 1.230 | 651,792 |
| 2022-03-25 | 1.518 | 1.529 | 1.342 | 1.364 | 1.240 | 710,944 |
| 2022-03-24 | 1.656 | 1.661 | 1.529 | 1.540 | 1.400 | 560,548 |
| 2022-03-23 | 1.799 | 1.799 | 1.584 | 1.672 | 1.520 | 1,495,436 |
| 2022-03-22 | 1.634 | 1.810 | 1.529 | 1.766 | 1.605 | 3,423,742 |
| 2022-03-21 | 1.243 | 1.529 | 1.243 | 1.529 | 1.390 | 1,169,603 |
| 2022-03-18 | 1.128 | 1.238 | 1.051 | 1.210 | 1.100 | 696,878 |
| 2022-03-17 | 1.155 | 1.210 | 1.045 | 1.045 | 0.950 | 907,978 |
| 2022-03-16 | 0.831 | 1.029 | 0.831 | 1.029 | 0.935 | 504,800 |
| 2022-03-15 | 0.726 | 0.825 | 0.715 | 0.814 | 0.740 | 527,617 |
| 2022-03-14 | 0.732 | 0.781 | 0.715 | 0.726 | 0.660 | 454,107 |
| 2022-03-11 | 0.751 | 0.754 | 0.693 | 0.715 | 0.650 | 439,072 |
| 2022-03-10 | 0.748 | 0.770 | 0.732 | 0.732 | 0.665 | 324,508 |
| 2022-03-09 | 0.754 | 0.756 | 0.748 | 0.748 | 0.680 | 24,089 |
| 2022-03-08 | 0.743 | 0.748 | 0.737 | 0.743 | 0.675 | 66,666 |
| 2022-03-07 | 0.748 | 0.754 | 0.748 | 0.748 | 0.680 | 81,162 |
| 2022-03-04 | 0.781 | 0.781 | 0.748 | 0.748 | 0.680 | 177,014 |
| 2022-03-03 | 0.792 | 0.809 | 0.754 | 0.776 | 0.705 | 204,910 |
| 2022-03-02 | 0.825 | 0.825 | 0.770 | 0.770 | 0.700 | 117,009 |
| 2022-03-01 | 0.754 | 0.825 | 0.743 | 0.825 | 0.750 | 195,042 |
| 2022-02-28 | 0.825 | 0.825 | 0.743 | 0.743 | 0.675 | 462,086 |
| 2022-02-25 | 0.886 | 0.908 | 0.825 | 0.825 | 0.750 | 432,878 |
| 2022-02-24 | 0.963 | 0.968 | 0.886 | 0.886 | 0.805 | 214,729 |
| 2022-02-23 | 0.990 | 0.996 | 0.952 | 0.963 | 0.875 | 205,839 |
| 2022-02-22 | 1.001 | 1.023 | 0.990 | 0.990 | 0.900 | 138,548 |
| 2022-02-21 | 1.045 | 1.045 | 0.996 | 0.996 | 0.905 | 111,312 |
| 2022-02-18 | 1.051 | 1.051 | 1.034 | 1.040 | 0.945 | 47,997 |
| 2022-02-17 | 1.078 | 1.078 | 1.034 | 1.034 | 0.940 | 52,523 |
| 2022-02-16 | 1.067 | 1.089 | 1.056 | 1.062 | 0.965 | 31,228 |
| 2022-02-15 | 1.056 | 1.095 | 1.034 | 1.045 | 0.950 | 54,902 |
| 2022-02-14 | 1.089 | 1.089 | 1.045 | 1.045 | 0.950 | 74,159 |
| 2022-02-11 | 1.100 | 1.100 | 1.084 | 1.089 | 0.990 | 65,778 |
| 2022-02-10 | 1.095 | 1.144 | 1.095 | 1.117 | 1.015 | 193,466 |
| 2022-02-09 | 1.106 | 1.114 | 1.073 | 1.095 | 0.995 | 137,820 |
| 2022-02-08 | 1.122 | 1.144 | 1.100 | 1.100 | 1.000 | 98,007 |
| 2022-02-07 | 1.100 | 1.133 | 1.100 | 1.122 | 1.020 | 38,917 |
| 2022-02-04 | 1.100 | 1.144 | 1.089 | 1.144 | 1.040 | 79,481 |
| 2022-02-03 | 1.183 | 1.221 | 1.095 | 1.095 | 0.995 | 260,452 |
| 2022-02-02 | 1.139 | 1.177 | 1.111 | 1.155 | 1.050 | 146,853 |
| 2022-02-01 | 1.045 | 1.144 | 1.045 | 1.139 | 1.035 | 224,907 |
| 2022-01-31 | 1.012 | 1.067 | 1.001 | 1.034 | 0.940 | 173,126 |
| 2022-01-28 | 1.012 | 1.029 | 0.924 | 1.007 | 0.915 | 497,629 |
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.