Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.024	0.024	0.023	0.023	0.023	100,000
2023-07-03	0.024	0.024	0.024	0.024	0.024	200,000
2023-06-30	0.024	0.024	0.023	0.024	0.024	173,412
2023-06-29	0.022	0.024	0.020	0.024	0.024	1,261,794
2023-06-28	0.020	0.021	0.019	0.021	0.021	469,977
2023-06-27	0.020	0.020	0.020	0.020	0.020	433,419
2023-06-26	0.020	0.021	0.020	0.021	0.021	192,363
2023-06-23	0.022	0.022	0.020	0.020	0.020	636,520
2023-06-22	0.021	0.021	0.020	0.021	0.021	194,141
2023-06-21	0.021	0.021	0.021	0.021	0.021	174,515
2023-06-20	0.021	0.023	0.021	0.023	0.023	207,162
2023-06-19	0.023	0.024	0.023	0.023	0.023	145,894
2023-06-16	0.023	0.023	0.023	0.023	0.023	87,719
2023-06-15	0.025	0.025	0.022	0.022	0.022	429,315
2023-06-14	0.022	0.024	0.022	0.024	0.024	663,963
2023-06-13	0.023	0.023	0.022	0.022	0.022	310,801
2023-06-09	0.023	0.023	0.023	0.023	0.023	20,000
2023-06-08	0.024	0.024	0.023	0.024	0.024	560,242
2023-06-07	0.023	0.025	0.023	0.024	0.024	780,947
2023-06-06	0.024	0.024	0.023	0.023	0.023	379,266
2023-06-05	0.024	0.024	0.023	0.023	0.023	101,666
2023-06-02	0.021	0.024	0.021	0.024	0.024	237,000
2023-06-01	0.024	0.024	0.021	0.021	0.021	232,501
2023-05-31	0.023	0.024	0.023	0.023	0.023	230,000
2023-05-30	0.026	0.026	0.023	0.023	0.023	444,319
2023-05-29	0.028	0.028	0.026	0.026	0.026	809,736
2023-05-26	0.025	0.028	0.025	0.026	0.026	926,761
2023-05-25	0.025	0.025	0.025	0.025	0.025	382,000
2023-05-24	0.024	0.024	0.024	0.024	0.024	709,955
2023-05-23	0.024	0.024	0.024	0.024	0.024	23,600
2023-05-22	0.025	0.026	0.024	0.024	0.024	450,821
2023-05-19	0.027	0.027	0.025	0.025	0.025	173,398
2023-05-18	0.027	0.027	0.027	0.027	0.027	6,000
2023-05-17	0.024	0.026	0.024	0.026	0.026	1,101,858
2023-05-16	0.028	0.028	0.027	0.027	0.027	229,222
2023-05-15	0.027	0.029	0.027	0.029	0.029	92,693
2023-05-12	0.027	0.027	0.027	0.027	0.027	250,000
2023-05-11	0.027	0.030	0.026	0.030	0.030	1,219,502
2023-05-10	0.029	0.029	0.028	0.028	0.028	732,642
2023-05-09	0.030	0.030	0.029	0.029	0.029	230,552
2023-05-08	0.031	0.033	0.030	0.030	0.030	456,119
2023-05-05	0.031	0.031	0.030	0.030	0.030	180,000
2023-05-04	0.032	0.032	0.031	0.031	0.031	75,000
2023-05-03	0.032	0.032	0.032	0.032	0.032	75,000
2023-05-02	0.033	0.033	0.033	0.033	0.033	0
2023-05-01	0.033	0.033	0.033	0.033	0.033	0
2023-04-28	0.033	0.033	0.033	0.033	0.033	0
2023-04-27	0.033	0.033	0.033	0.033	0.033	610
2023-04-26	0.033	0.035	0.033	0.033	0.033	317,445
2023-04-24	0.033	0.033	0.033	0.033	0.033	4,000
2023-04-21	0.033	0.036	0.033	0.033	0.033	217,085
2023-04-20	0.033	0.033	0.030	0.031	0.031	1,281,907
2023-04-19	0.033	0.033	0.033	0.033	0.033	0
2023-04-18	0.033	0.038	0.033	0.033	0.033	760,058
2023-04-17	0.034	0.035	0.033	0.035	0.035	263,372
2023-04-14	0.032	0.035	0.032	0.033	0.033	921,665
2023-04-13	0.028	0.033	0.028	0.031	0.031	1,702,511
2023-04-12	0.027	0.029	0.027	0.028	0.028	192,502
2023-04-11	0.029	0.029	0.028	0.029	0.029	152,147
2023-04-06	0.028	0.028	0.027	0.028	0.028	193,960

← NewerPage 15 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.