KGD.AX - Kula Gold Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.02800.02800.02800.02800.0280-
Nov 19, 20190.02800.02800.02800.02800.028024,325
Nov 18, 20190.02700.02700.02700.02700.0270-
Nov 15, 20190.02700.02700.02700.02700.0270-
Nov 14, 20190.02800.02800.02700.02700.0270325,476
Nov 13, 20190.02800.02800.02800.02800.0280-
Nov 12, 20190.02800.02800.02800.02800.0280-
Nov 11, 20190.02800.02900.02800.02800.0280286,581
Nov 08, 20190.03200.03200.03200.03200.0320-
Nov 07, 20190.03200.03200.03200.03200.0320-
Nov 06, 20190.03200.03200.03200.03200.0320-
Nov 05, 20190.02900.03200.02900.03200.0320734,896
Nov 04, 20190.02900.02900.02900.02900.029018,965
Nov 01, 20190.02700.02700.02700.02700.02706,733
Oct 31, 20190.02600.02600.02600.02600.026070,603
Oct 30, 20190.02700.02700.02700.02700.027020,000
Oct 29, 20190.02600.02600.02600.02600.0260-
Oct 28, 20190.02600.02600.02600.02600.0260-
Oct 25, 20190.02600.02600.02600.02600.0260-
Oct 24, 20190.02600.02600.02600.02600.0260-
Oct 23, 20190.02700.02700.02600.02600.026084,286
Oct 22, 20190.02500.02500.02500.02500.0250-
Oct 21, 20190.02500.02500.02500.02500.0250100,000
Oct 18, 20190.02400.02400.02400.02400.0240-
Oct 17, 20190.02400.02400.02400.02400.0240-
Oct 16, 20190.02400.02400.02400.02400.0240-
Oct 15, 20190.02400.02400.02400.02400.0240118,092
Oct 14, 20190.02400.02400.02400.02400.024032,007
Oct 11, 20190.01900.01900.01900.01900.019020,000
Oct 10, 20190.01900.01900.01900.01900.0190-
Oct 09, 20190.01900.01900.01900.01900.0190-
Oct 08, 20190.02000.02000.01900.01900.019088,315
Oct 07, 20190.02000.02000.02000.02000.0200-
Oct 04, 20190.02000.02000.02000.02000.0200-
Oct 03, 20190.02000.02000.02000.02000.0200-
Oct 02, 20190.02000.02000.02000.02000.0200-
Oct 01, 20190.02000.02000.02000.02000.0200-
Sep 30, 20190.02000.02000.02000.02000.0200-
Sep 27, 20190.02000.02000.02000.02000.0200100,000
Sep 26, 20190.02000.02000.02000.02000.0200100,000
Sep 25, 20190.01900.01900.01900.01900.0190-
Sep 24, 20190.01900.01900.01900.01900.0190-
Sep 23, 20190.01900.01900.01900.01900.019057,767
Sep 20, 20190.01700.01700.01700.01700.0170578,454
Sep 19, 20190.01700.01700.01700.01700.0170-
Sep 18, 20190.01700.01700.01700.01700.017085,038
Sep 17, 20190.01900.01900.01900.01900.019025,500
Sep 16, 20190.02000.02000.02000.02000.0200-
Sep 13, 20190.02000.02000.02000.02000.0200-
Sep 12, 20190.02000.02000.02000.02000.0200-
Sep 11, 20190.02000.02000.02000.02000.0200-
Sep 10, 20190.02000.02000.02000.02000.0200-
Sep 09, 20190.02000.02000.02000.02000.0200-
Sep 06, 20190.02000.02000.02000.02000.0200-
Sep 05, 20190.01000.02000.01000.02000.0200632,175
Sep 04, 20190.01900.01900.01900.01900.0190-
Sep 03, 2019------
Sep 02, 20190.01900.01900.01900.01900.0190-
Aug 30, 20190.01900.01900.01900.01900.0190-
Aug 29, 20190.01900.01900.01900.01900.0190-
Aug 28, 20190.01900.01900.01900.01900.0190-
Aug 27, 20190.01900.01900.01900.01900.0190-
Aug 26, 20190.01900.01900.01900.01900.0190213,214
Aug 23, 20190.01700.01800.01700.01800.0180287,680
Aug 22, 20190.01700.01700.01700.01700.0170-
Aug 21, 20190.01700.01700.01700.01700.0170-
Aug 20, 20190.01700.01700.01700.01700.0170245,990
Aug 19, 20190.01700.01700.01700.01700.0170815,205
Aug 16, 20190.01700.01700.01700.01700.0170-
Aug 15, 20190.01700.01700.01700.01700.0170-
Aug 14, 20190.01600.01700.01600.01700.017067,816
Aug 13, 20190.01600.01600.01600.01600.016022,118
Aug 12, 20190.01000.01200.01000.01200.0120677,430
Aug 09, 20190.00900.00900.00900.00900.0090-
Aug 08, 20190.00900.00900.00900.00900.0090450,000
Aug 07, 20190.00800.00800.00800.00800.0080-
Aug 06, 20190.00800.00800.00800.00800.0080187,624
Aug 05, 20190.00900.00900.00900.00900.0090-
Aug 02, 20190.00900.00900.00900.00900.0090117,222
Aug 01, 20190.00900.00900.00900.00900.0090-
Jul 31, 20190.00900.00900.00900.00900.009050,000
Jul 30, 20190.00900.00900.00900.00900.0090-
Jul 29, 20190.00900.00900.00900.00900.0090-
Jul 26, 20190.00900.00900.00900.00900.0090-
Jul 25, 20190.00900.00900.00900.00900.0090-
Jul 24, 20190.00900.00900.00900.00900.0090161,222
Jul 23, 20190.01000.01000.01000.01000.0100-
Jul 22, 20190.01000.01000.01000.01000.0100-
Jul 19, 20190.01000.01000.01000.01000.0100-
Jul 18, 20190.01000.01000.01000.01000.0100-
Jul 17, 20190.01000.01000.01000.01000.0100100,000
Jul 16, 20190.01000.01000.01000.01000.0100-
Jul 15, 20190.01000.01000.01000.01000.0100143,589
Jul 12, 20190.01000.01000.01000.01000.0100-
Jul 11, 20190.01000.01000.01000.01000.0100256,723
Jul 10, 20190.01300.01300.01000.01000.0100868,138
Jul 09, 20190.01400.01400.01300.01300.0130319,255
Jul 08, 20190.01300.01300.01200.01300.01301,391,518
Jul 05, 20190.04300.04300.04300.04300.0430-
Jul 04, 20190.04300.04300.04300.04300.0430-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...