KRR.AX - King River Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20190.02800.02900.02800.02900.0290590,825
Jul 23, 20190.02800.03000.02800.02800.0280504,577
Jul 22, 20190.02800.03000.02800.02800.0280560,920
Jul 19, 20190.03000.03000.02800.02800.0280380,819
Jul 18, 20190.03000.03000.02900.02900.0290300,714
Jul 17, 20190.03000.03000.02900.02900.0290499,231
Jul 16, 20190.03100.03100.03000.03000.0300194,410
Jul 15, 20190.03000.03000.03000.03000.0300111,050
Jul 12, 20190.03300.03300.03000.03000.03001,437,368
Jul 11, 20190.03100.03400.03100.03400.0340728,263
Jul 10, 20190.03200.03200.03000.03100.0310604,508
Jul 09, 20190.03000.03100.03000.03000.0300172,332
Jul 08, 20190.03100.03100.03100.03100.0310642,260
Jul 05, 20190.03000.03200.03000.03000.03001,141,754
Jul 04, 20190.03000.03300.02900.03100.03103,110,830
Jul 03, 20190.02800.02900.02800.02800.0280646,842
Jul 02, 20190.02800.03100.02700.02700.0270792,357
Jul 01, 20190.03000.03000.02700.02700.0270208,973
Jun 28, 20190.03100.03100.02800.02800.02802,506,064
Jun 27, 20190.02600.02900.02600.02800.02803,380,226
Jun 26, 20190.02500.02500.02400.02400.02401,603,500
Jun 25, 20190.02500.02500.02500.02500.0250692,329
Jun 24, 20190.02500.02600.02400.02500.02501,717,610
Jun 21, 20190.02600.02600.02500.02500.02502,921,564
Jun 20, 20190.02900.02900.02600.02600.02601,613,167
Jun 19, 20190.03000.03000.02800.02800.0280634,642
Jun 18, 20190.02900.03000.02900.03000.0300451,364
Jun 17, 20190.02900.02900.02900.02900.0290239,809
Jun 14, 20190.02900.03100.02900.02900.02901,043,555
Jun 13, 20190.03000.03000.03000.03000.03001,570,819
Jun 12, 20190.03000.03100.03000.03100.0310254,560
Jun 11, 20190.03200.03200.03000.03100.0310548,898
Jun 07, 20190.03100.03200.03000.03100.03101,016,737
Jun 06, 20190.03100.03200.03000.03000.0300585,700
Jun 05, 20190.03200.03200.03000.03200.03202,154,888
Jun 04, 20190.03400.03400.03100.03100.03101,608,253
Jun 03, 20190.03200.03400.03200.03300.0330792,667
May 31, 20190.03200.03300.03200.03200.0320868,358
May 30, 20190.03300.03400.03000.03300.03301,907,221
May 29, 20190.03100.03400.03100.03400.0340915,444
May 28, 20190.03100.03100.03000.03000.03001,780,113
May 27, 20190.03300.03300.03000.03000.03002,970,378
May 24, 20190.03500.03500.03300.03400.0340523,140
May 23, 20190.03400.03500.03300.03400.0340967,757
May 22, 20190.03300.03500.03200.03300.03301,863,086
May 21, 20190.03300.03500.03100.03400.03402,958,531
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...