Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.010	0.010	0.009	0.009	0.009	61,086
2024-03-15	0.010	0.010	0.009	0.009	0.009	1,022,507
2024-03-14	0.010	0.011	0.010	0.010	0.010	2,044,341
2024-03-13	0.011	0.011	0.010	0.011	0.011	748,062
2024-03-12	0.010	0.010	0.010	0.010	0.010	80,000
2024-03-11	0.011	0.011	0.010	0.011	0.011	372,345
2024-03-08	0.012	0.012	0.011	0.011	0.011	5,069,189
2024-03-07	0.011	0.011	0.011	0.011	0.011	1,399,771
2024-03-06	0.012	0.012	0.011	0.011	0.011	1,672,782
2024-03-05	0.012	0.012	0.011	0.012	0.012	1,012,415
2024-03-04	0.013	0.013	0.012	0.012	0.012	3,954,140
2024-03-01	0.014	0.014	0.014	0.014	0.014	126,490
2024-02-29	0.014	0.014	0.013	0.013	0.013	1,844,668
2024-02-28	0.014	0.014	0.013	0.013	0.013	135,857
2024-02-27	0.014	0.014	0.014	0.014	0.014	69,240
2024-02-26	0.014	0.015	0.014	0.014	0.014	542,528
2024-02-23	0.014	0.014	0.014	0.014	0.014	1,586,604
2024-02-22	0.015	0.015	0.015	0.015	0.015	2,709,150
2024-02-21	0.015	0.016	0.015	0.016	0.016	1,372,397
2024-02-20	0.015	0.015	0.015	0.015	0.015	131,100
2024-02-19	0.015	0.016	0.015	0.015	0.015	638,092
2024-02-16	0.015	0.016	0.015	0.016	0.016	200,685
2024-02-15	0.016	0.016	0.016	0.016	0.016	1,626,761
2024-02-14	0.016	0.017	0.016	0.017	0.017	641,919
2024-02-13	0.016	0.017	0.016	0.017	0.017	29,052
2024-02-12	0.017	0.017	0.016	0.017	0.017	559,283
2024-02-09	0.017	0.017	0.017	0.017	0.017	783,623
2024-02-08	0.017	0.017	0.017	0.017	0.017	980,209
2024-02-07	0.019	0.019	0.018	0.018	0.018	1,345,878
2024-02-06	0.018	0.018	0.018	0.018	0.018	974,342
2024-02-05	0.020	0.020	0.019	0.019	0.019	827,974
2024-02-02	0.021	0.021	0.020	0.020	0.020	695,750
2024-02-01	0.020	0.020	0.020	0.020	0.020	220,299
2024-01-31	0.020	0.020	0.019	0.020	0.020	773,451
2024-01-30	0.019	0.020	0.019	0.020	0.020	255,786
2024-01-29	0.019	0.019	0.019	0.019	0.019	308,523
2024-01-25	0.019	0.020	0.019	0.020	0.020	327,973
2024-01-24	0.019	0.019	0.019	0.019	0.019	456,250
2024-01-23	0.019	0.019	0.019	0.019	0.019	681,516
2024-01-22	0.021	0.021	0.019	0.019	0.019	1,935,858
2024-01-19	0.023	0.023	0.022	0.022	0.022	255,969
2024-01-18	0.022	0.022	0.022	0.022	0.022	463,516
2024-01-17	0.022	0.023	0.022	0.023	0.023	1,415,974
2024-01-16	0.020	0.022	0.020	0.021	0.021	2,131,386
2024-01-15	0.027	0.027	0.020	0.021	0.021	5,556,588
2024-01-12	0.029	0.029	0.027	0.027	0.027	4,049,897
2024-01-11	0.032	0.032	0.029	0.029	0.029	1,372,484
2024-01-10	0.033	0.033	0.031	0.031	0.031	2,672,921
2024-01-09	0.036	0.036	0.033	0.033	0.033	3,402,759
2024-01-08	0.038	0.038	0.035	0.036	0.036	1,754,190
2024-01-05	0.040	0.041	0.039	0.039	0.039	1,571,525
2024-01-04	0.035	0.040	0.035	0.040	0.040	367,945
2024-01-03	0.034	0.035	0.034	0.035	0.035	826,799
2024-01-02	0.036	0.036	0.033	0.033	0.033	1,730,420
2023-12-29	0.035	0.036	0.034	0.036	0.036	351,638
2023-12-28	0.034	0.036	0.034	0.035	0.035	431,178
2023-12-27	0.035	0.035	0.034	0.035	0.035	883,963
2023-12-22	0.037	0.039	0.036	0.036	0.036	2,894,752
2023-12-21	0.039	0.039	0.035	0.039	0.039	3,680,402
2023-12-20	0.041	0.041	0.039	0.041	0.041	846,538

← NewerPage 12 of 22 · 1,272 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.