KIS.AX - King Island Scheelite Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20190.05500.05500.05500.05500.0550-
Dec 10, 20190.05500.05600.05500.05500.055049,186
Dec 09, 20190.05600.05600.05500.05500.055066,458
Dec 06, 20190.06800.06800.06800.06800.0680-
Dec 05, 20190.06800.06800.06800.06800.0680-
Dec 04, 20190.06800.06800.06800.06800.0680-
Dec 03, 20190.06800.06800.06800.06800.0680-
Dec 02, 20190.06800.06800.06800.06800.0680-
Nov 29, 20190.06800.06800.06800.06800.0680-
Nov 28, 20190.06800.06800.06800.06800.0680-
Nov 27, 20190.06800.06800.06800.06800.0680-
Nov 26, 20190.06800.06800.06800.06800.0680-
Nov 25, 20190.06800.06800.06800.06800.0680-
Nov 22, 20190.06800.06800.06700.06800.068041,337
Nov 21, 20190.06800.06800.06800.06800.0680-
Nov 20, 20190.06700.06800.06700.06800.068070,000
Nov 19, 20190.06000.06700.06000.06700.0670179,532
Nov 18, 20190.06000.06000.06000.06000.0600-
Nov 15, 20190.06000.06000.06000.06000.06005,270
Nov 14, 20190.06500.06500.06500.06500.065039,582
Nov 13, 20190.06900.06900.06700.06700.0670271,406
Nov 12, 20190.06500.06500.06500.06500.0650-
Nov 11, 20190.06500.06500.06500.06500.0650-
Nov 08, 20190.06500.06500.06500.06500.0650-
Nov 07, 20190.06500.06500.06500.06500.0650-
Nov 06, 20190.06900.06900.06500.06500.0650170,000
Nov 05, 20190.07000.07000.07000.07000.0700-
Nov 04, 20190.07000.07000.07000.07000.070019,000
Nov 01, 20190.07400.07400.07400.07400.0740-
Oct 31, 20190.07400.07400.07400.07400.074035,000
Oct 30, 20190.07400.07400.07400.07400.074010,755
Oct 29, 20190.07100.07100.07100.07100.071050,000
Oct 28, 20190.07000.07000.07000.07000.0700-
Oct 25, 20190.07000.07000.07000.07000.070049,500
Oct 24, 20190.06900.06900.06900.06900.0690-
Oct 23, 20190.06900.06900.06900.06900.0690-
Oct 22, 20190.06900.06900.06900.06900.0690-
Oct 21, 20190.06900.06900.06900.06900.0690-
Oct 18, 20190.06900.06900.06900.06900.0690-
Oct 17, 20190.06900.06900.06900.06900.0690-
Oct 16, 20190.06900.06900.06900.06900.069010,200
Oct 15, 20190.07100.07100.06900.06900.069062,200
Oct 14, 20190.07000.07000.07000.07000.0700-
Oct 11, 20190.07000.07000.07000.07000.070020,000
Oct 10, 20190.07200.07200.07000.07000.0700120,000
Oct 09, 20190.07000.07000.07000.07000.070025,000
Oct 08, 20190.07100.07700.07000.07700.077068,100
Oct 07, 20190.08000.08000.07900.07900.079049,000
Oct 04, 20190.07900.08000.07900.08000.080018,012
Oct 03, 20190.07900.07900.07900.07900.0790-
Oct 02, 20190.07900.07900.07900.07900.079043,258
Oct 01, 20190.07900.07900.07900.07900.079044,000
Sep 30, 20190.07000.07000.07000.07000.0700161,830
Sep 27, 20190.07300.07300.07000.07000.0700232,914
Sep 26, 20190.07800.07800.07800.07800.0780-
Sep 25, 20190.07800.07800.07800.07800.078013,258
Sep 24, 20190.07900.07900.07900.07900.079041,640
Sep 23, 20190.07800.07900.07800.07900.0790175,593
Sep 20, 20190.07800.07800.07200.07200.072027,251
Sep 19, 20190.07600.07600.07600.07600.076025,000
Sep 18, 20190.07600.07600.07600.07600.076025,961
Sep 17, 20190.07000.07000.07000.07000.0700-
Sep 16, 20190.07000.07100.07000.07000.0700111,476
Sep 13, 20190.07000.07000.07000.07000.070040,000
Sep 12, 20190.07000.07000.07000.07000.0700566
Sep 11, 20190.07100.07100.07000.07000.07001,010
Sep 10, 20190.07800.07900.07800.07800.078025,222
Sep 09, 20190.07200.07800.07200.07800.078035,475
Sep 06, 20190.07000.07000.07000.07000.0700-
Sep 05, 20190.07100.07100.07000.07000.070020,467
Sep 04, 20190.07000.07000.06600.06600.066022,400
Sep 03, 20190.07500.07500.07500.07500.07503,788
Sep 02, 20190.07900.07900.07500.07500.075040,928
Aug 30, 20190.07500.07500.07500.07500.0750-
Aug 29, 20190.07500.07500.07500.07500.075020,000
Aug 28, 20190.07500.07500.07500.07500.0750102,338
Aug 27, 20190.07500.07500.07500.07500.0750-
Aug 26, 20190.07500.07500.07500.07500.0750-
Aug 23, 20190.07500.07500.07500.07500.0750-
Aug 22, 20190.07600.07600.07500.07500.0750295,361
Aug 21, 20190.07300.07300.07300.07300.0730-
Aug 20, 20190.07300.07300.07300.07300.0730-
Aug 19, 20190.07300.07300.07300.07300.0730-
Aug 16, 20190.07700.07700.07100.07300.0730121,928
Aug 15, 20190.08100.08100.07500.07500.0750164,318
Aug 14, 20190.08500.08500.08000.08000.0800210,749
Aug 13, 20190.08500.08500.08500.08500.0850-
Aug 12, 20190.08500.08500.08500.08500.08505,813
Aug 09, 20190.08800.08800.08700.08700.0870164,450
Aug 08, 20190.08000.09000.08000.09000.0900290,158
Aug 07, 20190.08000.08000.07800.07800.0780285,000
Aug 06, 20190.08200.08200.07900.08000.0800202,088
Aug 05, 20190.08300.08300.08300.08300.0830-
Aug 02, 20190.08300.08300.08300.08300.0830-
Aug 01, 20190.08400.08400.08300.08300.0830142,741
Jul 31, 20190.08400.08700.08300.08700.087072,727
Jul 30, 20190.09000.09000.08400.08400.0840430,673
Jul 29, 20190.09000.09000.08900.08900.0890106,386
Jul 26, 20190.09000.09000.09000.09000.0900147,337
Jul 25, 20190.09000.09000.09000.09000.0900166,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...