Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.021	0.021	0.021	0.021	0.021	1,505
2023-09-25	0.020	0.020	0.020	0.020	0.020	0
2023-09-22	0.021	0.022	0.020	0.020	0.020	1,078,625
2023-09-21	0.022	0.023	0.022	0.023	0.023	198,215
2023-09-20	0.022	0.023	0.022	0.023	0.023	244,798
2023-09-19	0.022	0.024	0.022	0.022	0.022	345,772
2023-09-18	0.020	0.022	0.019	0.022	0.022	2,541,965
2023-09-15	0.020	0.020	0.020	0.020	0.020	252,200
2023-09-14	0.021	0.021	0.020	0.021	0.021	1,042,995
2023-09-13	0.021	0.022	0.021	0.022	0.022	60,000
2023-09-12	0.021	0.021	0.021	0.021	0.021	313,750
2023-09-11	0.021	0.021	0.021	0.021	0.021	747,819
2023-09-08	0.023	0.023	0.021	0.022	0.022	1,385,298
2023-09-07	0.026	0.026	0.024	0.024	0.024	1,215,005
2023-09-06	0.026	0.026	0.026	0.026	0.026	0
2023-09-05	0.026	0.026	0.026	0.026	0.026	160,100
2023-09-04	0.027	0.027	0.026	0.026	0.026	71,715
2023-09-01	0.028	0.028	0.028	0.028	0.028	20,000
2023-08-31	0.027	0.027	0.026	0.027	0.027	80,135
2023-08-30	0.026	0.026	0.026	0.026	0.026	80,000
2023-08-29	0.026	0.026	0.026	0.026	0.026	697,937
2023-08-28	0.028	0.028	0.026	0.026	0.026	920,867
2023-08-25	0.027	0.028	0.027	0.028	0.028	32,640
2023-08-24	0.027	0.027	0.027	0.027	0.027	19,026
2023-08-23	0.027	0.028	0.026	0.026	0.026	868,049
2023-08-22	0.026	0.026	0.026	0.026	0.026	652,470
2023-08-21	0.027	0.027	0.027	0.027	0.027	502,070
2023-08-18	0.027	0.028	0.026	0.028	0.028	1,129,408
2023-08-17	0.026	0.027	0.026	0.027	0.027	516,054
2023-08-16	0.031	0.031	0.026	0.027	0.027	2,117,820
2023-08-15	0.028	0.028	0.028	0.028	0.028	244,343
2023-08-14	0.029	0.029	0.028	0.028	0.028	278,873
2023-08-11	0.028	0.028	0.028	0.028	0.028	400
2023-08-10	0.028	0.029	0.027	0.028	0.028	1,269,151
2023-08-09	0.028	0.028	0.027	0.028	0.028	959,182
2023-08-08	0.031	0.031	0.028	0.028	0.028	1,353,937
2023-08-07	0.028	0.029	0.027	0.029	0.029	555,704
2023-08-04	0.028	0.028	0.028	0.028	0.028	859,758
2023-08-03	0.031	0.031	0.027	0.027	0.027	3,776,143
2023-08-02	0.029	0.032	0.029	0.032	0.032	1,055,427
2023-08-01	0.030	0.030	0.029	0.029	0.029	780,061
2023-07-31	0.031	0.031	0.030	0.030	0.030	706,700
2023-07-28	0.031	0.032	0.031	0.032	0.032	580,184
2023-07-27	0.032	0.033	0.032	0.032	0.032	251,557
2023-07-26	0.032	0.034	0.032	0.032	0.032	2,249,498
2023-07-25	0.031	0.031	0.028	0.031	0.031	1,772,088
2023-07-24	0.033	0.034	0.031	0.031	0.031	1,459,872
2023-07-21	0.035	0.035	0.032	0.033	0.033	5,636,829
2023-07-20	0.037	0.038	0.036	0.037	0.037	379,316
2023-07-19	0.035	0.038	0.034	0.037	0.037	1,277,671
2023-07-18	0.040	0.040	0.035	0.036	0.036	950,762
2023-07-17	0.035	0.038	0.035	0.038	0.038	1,656,761
2023-07-14	0.035	0.035	0.031	0.035	0.035	992,055
2023-07-13	0.034	0.041	0.033	0.035	0.035	1,517,915
2023-07-12	0.036	0.037	0.033	0.034	0.034	1,221,901
2023-07-11	0.035	0.037	0.034	0.036	0.036	2,722,490
2023-07-10	0.041	0.041	0.033	0.034	0.034	13,458,383
2023-07-07	0.041	0.041	0.041	0.041	0.041	0
2023-07-06	0.041	0.041	0.041	0.041	0.041	0
2023-07-05	0.038	0.054	0.037	0.041	0.041	112,988,619

← NewerPage 14 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.