Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

K2 Asset Management Holdings Ltd (KAM.AX)

0.0620
0.0000
(0.00%)
At close: May 1 at 2:37:02 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.06200.06200.06200.06200.0620-
May 5, 20250.06200.06200.06200.06200.0620-
May 2, 20250.06200.06200.06200.06200.0620-
May 1, 20250.06100.06200.06100.06200.062036,000
Apr 30, 20250.06100.06100.06100.06100.061010,614
Apr 29, 20250.06100.06100.06100.06100.0610-
Apr 28, 20250.06100.06100.06100.06100.061015,027
Apr 24, 20250.06000.06000.06000.06000.0600-
Apr 23, 20250.06000.06000.06000.06000.0600-
Apr 22, 20250.06000.06000.06000.06000.0600-
Apr 17, 20250.06000.06000.06000.06000.0600-
Apr 16, 20250.06000.06000.06000.06000.0600-
Apr 15, 20250.06200.06200.06000.06000.060037,027
Apr 14, 20250.05900.05900.05900.05900.0590114,278
Apr 11, 20250.05900.05900.05900.05900.0590-
Apr 10, 20250.05900.05900.05900.05900.059029,000
Apr 9, 20250.06400.06400.05600.05600.0560146,793
Apr 8, 20250.05200.05600.05000.05600.0560652,432
Apr 7, 20250.06000.06000.06000.06000.0600-
Apr 4, 20250.06000.06000.06000.06000.0600-
Apr 3, 20250.06000.06000.06000.06000.0600-
Apr 2, 20250.06200.06200.06000.06000.060087,188
Apr 1, 20250.06500.06500.06500.06500.0650-
Mar 31, 20250.06500.06500.06500.06500.065019,999
Mar 28, 20250.06500.06500.06500.06500.065020,000
Mar 27, 20250.07000.07000.07000.07000.07004,726
Mar 26, 20250.06200.06900.06200.06900.069024,396
Mar 25, 20250.06200.06200.06200.06200.062050,000
Mar 24, 20250.07000.07000.07000.07000.0700-
Mar 21, 20250.07000.07000.07000.07000.0700-
Mar 20, 20250.07000.07000.07000.07000.0700-
Mar 19, 20250.07000.07000.07000.07000.0700-
Mar 18, 20250.07000.07000.07000.07000.0700-
Mar 17, 20250.07200.07300.07000.07000.0700233,815
Mar 14, 20250.07000.07000.07000.07000.070050,000
Mar 13, 20250.06600.06600.06600.06600.066023,000
Mar 12, 20250.06500.06500.06500.06500.0650-
Mar 11, 20250.06500.06500.06500.06500.0650-
Mar 10, 20250.06500.06500.06500.06500.0650-
Mar 7, 20250.06500.06800.06500.06500.065049,527
Mar 6, 20250.07700.07700.07300.07300.0730139,137
Mar 5, 20250.07900.07900.07900.07900.0790-
Mar 4, 20250.07900.07900.07900.07900.07905,063
Mar 3, 20250.07900.07900.07900.07900.0790-
Feb 28, 20250.07900.07900.07900.07900.0790-
Feb 27, 20250.07900.07900.07900.07900.079018,750
Feb 26, 20250.07700.07700.07700.07700.077010,000
Feb 25, 20250.07800.07800.07800.07800.0780-
Feb 24, 20250.07800.07800.07800.07800.0780-
Feb 21, 20250.07800.07800.07800.07800.0780-
Feb 20, 20250.07800.07800.07800.07800.0780-
Feb 19, 20250.07800.07800.07800.07800.078012,820
Feb 18, 20250.07600.07600.07600.07600.0760-
Feb 17, 20250.07600.07600.07600.07600.076023,680
Feb 14, 20250.07900.07900.07900.07900.0790-
Feb 13, 20250.07900.07900.07900.07900.0790298,477
Feb 12, 20250.07900.07900.07900.07900.0790-
Feb 11, 20250.07900.07900.07900.07900.0790-
Feb 10, 20250.07700.07900.07600.07900.079099,399
Feb 7, 20250.07600.07600.07600.07600.07608,000
Feb 6, 20250.07300.07500.07300.07500.075076,144
Feb 5, 20250.07500.07700.07500.07700.077051,350
Feb 4, 20250.07700.07700.07700.07700.0770-
Feb 3, 20250.07700.07700.07700.07700.0770-
Jan 31, 20250.07400.07700.07400.07700.077088,434
Jan 30, 20250.07500.07500.07000.07300.073080,613
Jan 29, 20250.07500.07600.07500.07600.0760102,210
Jan 28, 20250.07200.07200.06600.06600.0660703,225
Jan 24, 20250.06600.06600.06600.06600.0660-
Jan 23, 20250.06600.06600.06600.06600.0660-
Jan 22, 20250.06600.06600.06600.06600.0660-
Jan 21, 20250.06600.06600.06600.06600.0660-
Jan 20, 20250.06600.06600.06600.06600.06601,000,000
Jan 17, 20250.07100.07100.07100.07100.0710-
Jan 16, 20250.07100.07100.07100.07100.0710-
Jan 15, 20250.07100.07100.07100.07100.0710-
Jan 14, 20250.07100.07100.07100.07100.0710-
Jan 13, 20250.07100.07100.07100.07100.0710-
Jan 10, 20250.07100.07100.07100.07100.0710-
Jan 9, 20250.07100.07100.07100.07100.0710-
Jan 8, 20250.07100.07100.07100.07100.0710-
Jan 7, 20250.07100.07100.07100.07100.0710-
Jan 6, 20250.07100.07100.07100.07100.0710-
Jan 3, 20250.07100.07100.07100.07100.0710-
Jan 2, 20250.07100.07100.07100.07100.0710-
Dec 31, 20240.07100.07100.07100.07100.0710-
Dec 30, 20240.07100.07100.07100.07100.07108,584
Dec 27, 20240.07500.07500.07500.07500.0750-
Dec 24, 20240.07500.07500.07500.07500.0750-
Dec 23, 20240.07500.07500.07500.07500.0750-
Dec 20, 20240.07500.07500.07500.07500.0750-
Dec 19, 20240.07500.07500.07500.07500.0750-
Dec 18, 20240.07500.07500.07500.07500.0750-
Dec 17, 20240.07500.07900.07500.07500.0750115,833
Dec 16, 20240.07500.07500.07500.07500.075025,000
Dec 13, 20240.07500.07600.07500.07600.076058,333
Dec 12, 20240.07700.07700.07700.07700.0770-
Dec 11, 20240.07700.07700.07700.07700.0770-
Dec 10, 20240.07700.07700.07700.07700.0770-
Dec 9, 20240.07700.07700.07700.07700.077066,000
Dec 6, 20240.07500.07900.07500.07900.0790499,733
Dec 5, 20240.07500.07500.07200.07500.0750919,021
Dec 4, 20240.07000.07500.07000.07500.0750145,566
Dec 3, 20240.07300.07900.07300.07400.0740538,305
Dec 2, 20240.07000.07000.07000.07000.0700-
Nov 29, 20240.07000.07000.07000.07000.0700-
Nov 28, 20240.06900.07000.06900.07000.070092,371
Nov 27, 20240.06900.06900.06900.06900.0690-
Nov 26, 20240.06900.07000.06900.06900.069041,457
Nov 25, 20240.06000.06000.06000.06000.0600-
Nov 22, 20240.06000.06000.06000.06000.0600-
Nov 21, 20240.06000.06000.06000.06000.0600-
Nov 20, 20240.06000.06000.06000.06000.0600-
Nov 19, 20240.06000.06000.06000.06000.060027,924
Nov 18, 20240.06000.06000.06000.06000.060013,120
Nov 15, 20240.06000.06000.06000.06000.0600-
Nov 14, 20240.05200.06000.05200.06000.06002,722,029
Nov 13, 20240.05200.05200.05200.05200.0520605,197
Nov 12, 20240.05200.05200.05200.05200.0520106,645
Nov 11, 20240.05600.05600.05000.05100.05101,066,745
Nov 8, 20240.05000.05000.05000.05000.05003,000,000
Nov 7, 20240.05000.05000.05000.05000.0500-
Nov 6, 20240.05000.05000.05000.05000.0500-
Nov 5, 20240.05000.05000.05000.05000.0500-
Nov 4, 20240.05000.05000.05000.05000.0500-
Nov 1, 20240.05000.05000.05000.05000.0500-
Oct 31, 20240.05000.05000.05000.05000.0500-
Oct 30, 20240.05000.05000.05000.05000.0500-
Oct 29, 20240.05000.05000.05000.05000.0500-
Oct 28, 20240.05000.05000.05000.05000.0500-
Oct 25, 20240.05000.05000.05000.05000.0500-
Oct 24, 20240.05000.05000.05000.05000.050038,235
Oct 23, 20240.05000.05000.05000.05000.050054,712
Oct 22, 20240.05000.05000.05000.05000.0500-
Oct 21, 20240.05000.05000.05000.05000.0500-
Oct 18, 20240.05000.05000.05000.05000.0500-
Oct 17, 20240.05000.05000.05000.05000.0500-
Oct 16, 20240.05000.05000.05000.05000.0500-
Oct 15, 20240.05000.05000.05000.05000.0500-
Oct 14, 20240.05000.05000.05000.05000.050050,000
Oct 11, 20240.05100.05100.05100.05100.0510-
Oct 10, 20240.05100.05100.05100.05100.0510-
Oct 9, 20240.05100.05100.05100.05100.0510-
Oct 8, 20240.05100.05100.05100.05100.0510-
Oct 7, 20240.05100.05100.05100.05100.0510-
Oct 4, 20240.05100.05100.05100.05100.0510-
Oct 3, 20240.05100.05100.05100.05100.0510-
Oct 2, 20240.05400.05400.05100.05100.051017,857
Oct 1, 20240.05500.05500.05500.05500.0550-
Sep 30, 20240.05500.05500.05500.05500.055070,963
Sep 27, 20240.05500.05500.05400.05400.0540106,475
Sep 26, 20240.05400.05400.05400.05400.05408,583
Sep 25, 20240.05000.05000.05000.05000.0500-
Sep 24, 20240.05000.05000.05000.05000.0500-
Sep 23, 20240.05000.05000.05000.05000.05008,631
Sep 20, 20240.05500.05500.05500.05500.055042,914
Sep 19, 20240.05000.05000.05000.05000.0500-
Sep 18, 20240.05000.05000.05000.05000.0500-
Sep 17, 20240.05000.05000.05000.05000.0500-
Sep 16, 20240.05000.05000.05000.05000.0500-
Sep 13, 20240.05000.05000.05000.05000.0500-
Sep 12, 20240.05000.05000.05000.05000.0500346
Sep 11, 20240.05000.05000.05000.05000.05001,428
Sep 10, 20240.05000.05000.05000.05000.050035,000
Sep 9, 20240.05000.05000.05000.05000.0500-
Sep 6, 20240.05000.05000.05000.05000.0500-
Sep 5, 20240.05000.05000.05000.05000.0500-
Sep 4, 20240.05000.05000.05000.05000.0500-
Sep 3, 20240.05000.05000.05000.05000.0500-
Sep 2, 20240.05000.05000.05000.05000.050068,139
Aug 30, 20240.05000.05000.05000.05000.05001,060
Aug 29, 20240.05000.05000.05000.05000.050060,801
Aug 28, 20240.03700.04800.03700.04800.0480193,206
Aug 27, 20240.03000.03000.03000.03000.0300-
Aug 26, 20240.03000.03000.03000.03000.0300-
Aug 23, 20240.03000.03000.03000.03000.0300-
Aug 22, 20240.03000.03000.03000.03000.03008
Aug 21, 20240.04300.04700.04300.04700.047037,000
Aug 20, 20240.04700.04700.04700.04700.0470-
Aug 19, 20240.04700.04700.04700.04700.047016,494
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.050010,000
Aug 14, 20240.04900.04900.04900.04900.0490-
Aug 13, 20240.04900.04900.04900.04900.0490-
Aug 12, 20240.04900.04900.04900.04900.0490-
Aug 9, 20240.04900.04900.04900.04900.0490-
Aug 8, 20240.04900.04900.04900.04900.0490-
Aug 7, 20240.04900.04900.04900.04900.0490-
Aug 6, 20240.04900.04900.04900.04900.0490-
Aug 5, 20240.04900.04900.04900.04900.0490-
Aug 2, 20240.04900.04900.04900.04900.0490-
Aug 1, 20240.04900.04900.04900.04900.0490-
Jul 31, 20240.04900.04900.04900.04900.0490100,000
Jul 30, 20240.04800.04800.04800.04800.0480-
Jul 29, 20240.04800.04800.04800.04800.0480200,075
Jul 26, 20240.05000.05000.05000.05000.050020,000
Jul 25, 20240.04800.04800.04800.04800.0480-
Jul 24, 20240.04800.04800.04800.04800.0480-
Jul 23, 20240.04800.04800.04800.04800.0480-
Jul 22, 20240.04800.04800.04800.04800.0480-
Jul 19, 20240.04800.04800.04800.04800.0480-
Jul 18, 20240.04800.04800.04800.04800.0480-
Jul 17, 20240.04800.04800.04800.04800.0480-
Jul 16, 20240.04800.04800.04800.04800.0480-
Jul 15, 20240.04800.04800.04800.04800.0480-
Jul 12, 20240.04800.04800.04800.04800.0480-
Jul 11, 20240.04800.04800.04800.04800.0480-
Jul 10, 20240.04800.04800.04800.04800.0480-
Jul 9, 20240.04800.04800.04800.04800.0480134,587
Jul 8, 20240.04600.04600.04600.04600.0460-
Jul 5, 20240.04600.04600.04600.04600.0460-
Jul 4, 20240.04600.04600.04600.04600.0460-
Jul 3, 20240.04600.04600.04600.04600.0460-
Jul 2, 20240.04600.04600.04600.04600.0460-
Jul 1, 20240.04600.04600.04600.04600.0460-
Jun 28, 20240.04600.04600.04600.04600.046034,642
Jun 27, 20240.04600.04600.04600.04600.0460-
Jun 26, 20240.04600.04600.04600.04600.0460-
Jun 25, 20240.04600.04600.04600.04600.046024,096
Jun 24, 20240.04600.04600.04600.04600.046055,228
Jun 21, 20240.04600.04600.04600.04600.0460-
Jun 20, 20240.04600.04600.04600.04600.0460-
Jun 19, 20240.04600.04600.04600.04600.0460-
Jun 18, 20240.04600.04600.04600.04600.046080,101
Jun 17, 20240.04600.04600.04600.04600.0460-
Jun 14, 20240.04600.04600.04600.04600.0460107,000
Jun 13, 20240.04700.04700.04700.04700.0470-
Jun 12, 20240.04700.04700.04700.04700.0470-
Jun 11, 20240.04700.04700.04700.04700.0470-
Jun 7, 20240.04700.04700.04700.04700.0470-
Jun 6, 20240.04700.04700.04700.04700.0470-
Jun 5, 20240.04700.04700.04700.04700.0470-
Jun 4, 20240.04700.04700.04700.04700.0470-
Jun 3, 20240.04700.04700.04700.04700.0470-
May 31, 20240.04700.04700.04700.04700.0470-
May 30, 20240.04700.04700.04700.04700.0470-
May 29, 20240.04700.04700.04700.04700.0470-
May 28, 20240.04700.04700.04700.04700.0470-
May 27, 20240.04700.04700.04700.04700.047057,146
May 24, 20240.04700.04700.04700.04700.0470-
May 23, 20240.04700.04700.04700.04700.0470-
May 22, 20240.04700.04700.04700.04700.0470-
May 21, 20240.04700.04700.04700.04700.0470-
May 20, 20240.04700.04700.04700.04700.04702,450
May 17, 20240.05000.05000.05000.05000.05003,000
May 16, 20240.05300.05300.05300.05300.0530-
May 15, 20240.05300.05300.05300.05300.0530-
May 14, 20240.05300.05300.05300.05300.0530-
May 13, 20240.05300.05300.05300.05300.0530-
May 10, 20240.05300.05300.05300.05300.0530-
May 9, 20240.05300.05300.05300.05300.0530-
May 8, 20240.05200.05300.05000.05300.053035,000
May 7, 20240.05200.05300.05000.05300.053076,274
May 6, 20240.05000.05000.05000.05000.0500-

Related Tickers

LCE.AX London City Equities Limited
0.8700
0.00%
 
IBC.AX Ironbark Capital Limited
0.4400
0.00%
 
GC1.AX Glennon Small Companies Ltd
0.4700
0.00%
 
IPC.AX Imperial Pacific Limited
1.6800
0.00%
 
OEQ.AX Orion Equities Limited
0.1700
+3.03%
 
KBC.AX Keybridge Capital Limited
0.0470
0.00%
 
FSI.AX Flagship Investments Limited
1.8300
0.00%
 
KAT.AX Katana Capital Limited
1.1800
0.00%
 
IAM.AX Income Asset Management Group Limited
0.0200
-4.76%
 
GOW.AX Gowing Bros. Limited
2.2300
0.00%