KIN.AX - Kin Mining NL

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20190.03500.03500.03500.03500.0350-
Oct 22, 20190.03500.03500.03500.03500.0350-
Oct 21, 20190.03500.03500.03500.03500.0350-
Oct 18, 20190.03500.03500.03500.03500.035035,000
Oct 17, 20190.03500.03500.03500.03500.035015,000
Oct 16, 20190.03800.03800.03300.03500.0350170,272
Oct 15, 20190.04000.04000.04000.04000.0400-
Oct 14, 20190.04000.04000.04000.04000.0400-
Oct 11, 20190.03900.04000.03900.04000.040050,574
Oct 10, 20190.04000.04000.03900.03900.0390138,478
Oct 09, 20190.04000.04000.03900.03900.0390196,792
Oct 08, 20190.04000.04000.04000.04000.0400124,626
Oct 07, 20190.04000.04100.04000.04000.0400256,896
Oct 04, 20190.03800.03800.03800.03800.0380-
Oct 03, 20190.03800.03800.03800.03800.0380-
Oct 02, 20190.04200.04200.03800.03800.0380369,031
Oct 01, 20190.04200.04200.04200.04200.042087,666
Sep 30, 20190.04200.04200.04200.04200.0420-
Sep 27, 20190.04400.04400.04200.04200.0420147,400
Sep 26, 20190.04500.04500.04500.04500.0450-
Sep 25, 20190.04500.04500.04500.04500.045075,000
Sep 24, 20190.04500.04500.04500.04500.0450-
Sep 23, 20190.04200.04500.04200.04500.0450267,857
Sep 20, 20190.04000.04000.04000.04000.040015,351
Sep 19, 20190.04200.04200.04000.04000.0400252,472
Sep 18, 20190.04200.04200.04200.04200.042057,094
Sep 17, 20190.04600.04600.04200.04200.0420153,906
Sep 16, 20190.04400.04400.04200.04200.0420273,941
Sep 13, 20190.04500.04500.04400.04400.0440150,000
Sep 12, 20190.04700.04700.04700.04700.0470105,958
Sep 11, 20190.04700.04700.04500.04500.0450176,412
Sep 10, 20190.04700.04700.04500.04500.045017,700
Sep 09, 20190.04700.04700.04700.04700.0470-
Sep 06, 20190.04400.04700.04400.04700.0470410,331
Sep 05, 20190.04400.04700.04100.04300.04303,455,109
Sep 04, 20190.05000.05000.04000.04500.04502,792,095
Sep 03, 20190.05500.05500.04800.04900.04901,324,167
Sep 02, 20190.07300.07300.05200.05400.05402,505,764
Aug 30, 20190.07700.07700.07400.07500.0750613,724
Aug 29, 20190.07900.08200.07900.08000.0800323,577
Aug 28, 20190.08000.08000.07900.07900.079021,219
Aug 27, 20190.07900.07900.07800.07800.078022,820
Aug 26, 20190.08000.08000.07600.07600.0760159,780
Aug 23, 20190.07700.07700.07700.07700.077018,038
Aug 22, 20190.07800.07800.07700.07700.0770138,639
Aug 21, 20190.08000.08000.07900.07900.079034,306
Aug 20, 20190.08300.08300.08300.08300.0830-
Aug 19, 20190.08400.08400.08300.08300.0830166,747
Aug 16, 20190.08300.08400.08300.08400.0840135,063
Aug 15, 20190.08100.08300.07600.08300.0830281,296
Aug 14, 20190.08200.08200.08200.08200.0820204,206
Aug 13, 20190.08000.08000.07700.07700.077015,093
Aug 12, 20190.08000.08300.08000.08000.0800290,000
Aug 09, 20190.07600.07800.07600.07800.078086,072
Aug 08, 20190.07700.08000.07700.07800.0780323,088
Aug 07, 20190.07600.07800.07500.07500.0750381,865
Aug 06, 20190.07600.07600.07500.07500.0750151,052
Aug 05, 20190.07400.07400.07400.07400.074092,322
Aug 02, 20190.07600.07800.07400.07400.0740364,630
Aug 01, 20190.07800.07800.07600.07600.0760103,500
Jul 31, 20190.07400.08600.07400.08000.0800649,335
Jul 30, 20190.07300.07300.07000.07200.0720433,146
Jul 29, 20190.06600.07500.06600.07100.0710155,500
Jul 26, 20190.06600.06800.06500.06500.0650549,979
Jul 25, 20190.06300.06300.06300.06300.063072,600
Jul 24, 20190.06600.06600.06200.06200.0620132,303
Jul 23, 20190.07800.08000.07200.07200.0720193,343
Jul 22, 20190.07600.07900.07600.07700.077048,500
Jul 19, 20190.06500.07400.06500.07000.0700343,233
Jul 18, 20190.06000.06400.06000.06000.0600281,700
Jul 17, 20190.05700.06200.05700.06000.06001,219,838
Jul 16, 20190.05500.05600.05500.05600.0560210,882
Jul 15, 20190.05600.05600.05500.05500.0550186,303
Jul 12, 20190.05600.05600.05600.05600.056010,000
Jul 11, 20190.05600.05600.05500.05500.0550198,316
Jul 10, 20190.05600.05700.05600.05700.0570247,663
Jul 09, 20190.06000.06000.06000.06000.0600285,620
Jul 08, 20190.06100.06200.06000.06000.0600796,394
Jul 05, 20190.06200.06700.06100.06500.0650293,240
Jul 04, 20190.05800.06000.05800.06000.0600276,297
Jul 03, 20190.05400.05900.05400.05700.057095,114
Jul 02, 20190.05400.05500.05200.05200.0520117,956
Jul 01, 20190.05200.05200.05200.05200.0520-
Jun 28, 20190.05500.05500.05200.05200.05201,107,284
Jun 27, 20190.05600.05600.05300.05500.0550243,550
Jun 26, 20190.05400.05400.05400.05400.054043,912
Jun 25, 20190.05700.05700.05400.05400.0540371,111
Jun 24, 20190.05900.05900.05700.05700.057039,969
Jun 21, 20190.06000.06000.06000.06000.0600-
Jun 20, 20190.06000.06000.05900.06000.0600163,899
Jun 19, 20190.06000.06000.06000.06000.0600-
Jun 18, 20190.05500.06000.05500.06000.0600305,764
Jun 17, 20190.05800.05800.05800.05800.0580-
Jun 14, 20190.06000.06000.05800.05800.0580381,099
Jun 13, 20190.06100.06100.06000.06000.06001,268,204
Jun 12, 20190.06000.06100.06000.06100.061034,829
Jun 11, 20190.06100.06100.06000.06000.0600317,012
Jun 07, 20190.06100.06100.06100.06100.0610-
Jun 06, 20190.06100.06100.06100.06100.061089,962
Jun 05, 20190.06000.06000.06000.06000.0600153,815
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...