KRR.AX - King River Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20190.03300.03300.03300.03300.0330-
May 20, 20190.03500.03600.03300.03300.03301,088,030
May 17, 20190.03600.03600.03300.03500.0350965,107
May 16, 20190.03600.03700.03500.03500.03501,435,281
May 15, 20190.03800.03800.03600.03700.03702,019,782
May 14, 20190.04000.04000.03700.03700.03703,597,119
May 13, 20190.04200.04400.03800.04100.041011,509,272
May 10, 20190.02600.04100.02600.03500.03509,519,037
May 09, 20190.02500.02700.02500.02500.02503,723,373
May 08, 20190.02200.02300.02200.02200.02201,294,418
May 07, 20190.02400.02400.02200.02300.02301,009,304
May 06, 20190.02400.02400.02300.02400.0240356,488
May 03, 20190.02300.02400.02300.02400.0240861,582
May 02, 20190.02200.02400.02200.02300.0230725,440
May 01, 20190.02200.02300.02200.02200.022085,333
Apr 30, 20190.02400.02400.02200.02200.0220851,397
Apr 29, 20190.02200.02400.02200.02400.02402,993,400
Apr 26, 20190.02100.02300.02100.02300.02303,877,007
Apr 24, 20190.02300.02300.02200.02200.02201,114,111
Apr 23, 20190.02200.02300.02200.02300.0230328,000
Apr 18, 20190.02200.02300.02200.02200.0220602,841
Apr 17, 20190.02500.02500.02200.02200.02203,398,332
Apr 16, 20190.02400.02500.02400.02500.02501,178,342
Apr 15, 20190.02500.02500.02400.02500.0250596,109
Apr 12, 20190.02400.02400.02100.02400.02403,738,728
Apr 11, 20190.02600.02600.02400.02400.02401,337,640
Apr 10, 20190.02600.02700.02600.02600.02601,688,501
Apr 09, 20190.02700.02700.02600.02700.0270435,022
Apr 08, 20190.02700.02800.02600.02700.0270769,876
Apr 05, 20190.02600.02800.02600.02600.0260250,006
Apr 04, 20190.02600.02800.02600.02600.0260469,650
Apr 03, 20190.02700.02700.02600.02600.0260815,761
Apr 02, 20190.02700.02800.02600.02700.02701,087,471
Apr 01, 20190.02700.02700.02600.02600.02601,078,368
Mar 29, 20190.02700.02700.02600.02700.02702,335,823
Mar 28, 20190.02800.02800.02700.02800.0280192,748
Mar 27, 20190.02800.02800.02700.02800.0280918,428
Mar 26, 20190.02800.02900.02800.02800.0280534,719
Mar 25, 20190.03200.03200.02800.02800.02801,527,140
Mar 22, 20190.03000.03200.02900.03200.0320429,119
Mar 21, 20190.02700.03000.02700.02900.02902,713,826
Mar 20, 20190.02700.02800.02600.02600.0260494,006
Mar 19, 20190.02800.02900.02600.02600.02602,799,062
Mar 18, 20190.02800.02900.02800.02800.02801,239,939
Mar 15, 20190.03000.03000.02800.02800.02801,141,745
Mar 14, 20190.02900.03000.02900.03000.0300766,786
Mar 13, 20190.02900.02900.02900.02900.0290595,373
Mar 12, 20190.02900.03000.02900.02900.0290418,763
Mar 11, 20190.03000.03100.02900.02900.02901,375,361
Mar 08, 20190.03000.03000.02900.03000.0300435,345
Mar 07, 20190.02900.03100.02900.03100.03101,225,933
Mar 06, 20190.02900.03000.02900.02900.02901,083,077
Mar 05, 20190.03000.03000.02900.02900.0290389,072
Mar 04, 20190.03100.03100.02900.02900.02901,006,400
Mar 01, 20190.03300.03300.02700.03100.03103,362,850
Feb 28, 20190.03400.03400.03100.03300.03302,192,196
Feb 27, 20190.03400.03600.03400.03500.0350313,997
Feb 26, 20190.03500.03500.03400.03400.03401,049,150
Feb 25, 20190.03600.03600.03500.03500.0350826,089
Feb 22, 20190.03600.03600.03500.03500.0350552,957
Feb 21, 20190.03600.03600.03500.03600.0360564,791
Feb 20, 20190.03600.03700.03600.03700.0370770,476
Feb 19, 20190.03800.03800.03600.03700.03701,411,820
Feb 18, 20190.03700.03800.03700.03800.0380792,818
Feb 15, 20190.03700.03800.03700.03700.0370516,546
Feb 14, 20190.03700.03700.03700.03700.03701,314,838
Feb 13, 20190.03700.03800.03700.03700.03702,000,832
Feb 12, 20190.03500.03500.03300.03500.03501,115,124
Feb 11, 20190.03500.03500.03500.03500.03501,271,218
Feb 08, 20190.03500.03600.03500.03500.0350636,830
Feb 07, 20190.03700.03700.03500.03500.03501,694,766
Feb 06, 20190.03800.04000.03600.03900.03902,273,712
Feb 05, 20190.03600.03700.03400.03700.03703,043,497
Feb 04, 20190.03500.03700.03500.03700.0370275,577
Feb 01, 20190.03600.03800.03500.03800.0380759,322
Jan 31, 20190.03600.03700.03500.03700.0370398,562
Jan 30, 20190.03700.03700.03400.03400.0340574,973
Jan 29, 20190.03600.03600.03500.03500.03501,488,807
Jan 25, 20190.03800.03800.03600.03600.0360420,406
Jan 24, 20190.03800.03900.03600.03800.0380998,951
Jan 23, 20190.03900.03900.03700.03900.0390299,752
Jan 22, 20190.03900.03900.03800.03900.0390298,000
Jan 21, 20190.03900.04100.03800.03800.03802,178,966
Jan 18, 20190.03600.03900.03600.03900.0390437,893
Jan 17, 20190.03800.03900.03500.03500.03501,124,628
Jan 16, 20190.03900.03900.03700.03800.0380391,116
Jan 15, 20190.04000.04000.03700.03700.0370888,099
Jan 14, 20190.03700.03900.03700.03900.0390612,945
Jan 11, 20190.03700.03700.03700.03700.0370392,743
Jan 10, 20190.03800.03800.03700.03800.0380367,972
Jan 09, 20190.03700.03800.03600.03700.0370519,616
Jan 08, 20190.03800.03800.03600.03600.03604,117,732
Jan 07, 20190.03300.03800.03300.03400.03405,014,004
Jan 04, 20190.03300.03300.03200.03300.0330500,765
Jan 03, 20190.03400.03400.03100.03100.03101,019,982
Jan 02, 20190.03300.03300.03100.03100.0310470,304
Dec 31, 20180.03300.03500.03100.03100.03101,921,163
Dec 28, 20180.03000.03400.02800.03300.03301,596,865
Dec 27, 20180.03000.03100.02900.03100.0310376,051
Dec 24, 20180.02900.03200.02800.03100.0310833,419
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...