ASX - Delayed Quote AUD

Kinetiko Energy Limited (KKO.AX)

Compare
0.0600
+0.0010
+(1.69%)
At close: January 31 at 3:12:47 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.05900.06000.05900.06000.0600317,159
Jan 31, 20250.05900.06000.05900.06000.0600317,159
Jan 30, 20250.06400.06400.05900.05900.0590276,783
Jan 29, 20250.06200.06200.06100.06100.0610204,178
Jan 28, 20250.06000.06000.06000.06000.060020,202
Jan 24, 20250.06300.06300.06000.06000.060036,973
Jan 23, 20250.06300.06300.06300.06300.06306,878
Jan 22, 20250.06500.06500.06500.06500.065076,923
Jan 21, 20250.06300.06600.06300.06500.065019,308
Jan 20, 20250.06100.06100.06100.06100.06101,934
Jan 17, 20250.06700.06700.06100.06100.061081,603
Jan 16, 20250.07300.07300.07300.07300.0730-
Jan 15, 20250.07300.07300.07300.07300.0730-
Jan 14, 20250.07300.07300.07300.07300.0730-
Jan 13, 20250.07300.07300.07300.07300.0730-
Jan 10, 20250.07300.07300.07300.07300.0730-
Jan 9, 20250.07300.07300.07300.07300.0730-
Jan 8, 20250.07300.07300.07300.07300.0730-
Jan 7, 20250.06500.07300.06500.07300.073095,678
Jan 6, 20250.06100.06100.06100.06100.0610100,000
Jan 3, 20250.06500.06500.06150.06150.061521,071
Jan 2, 20250.06800.06900.06500.06500.0650138,086
Dec 31, 20240.06800.06800.06800.06800.0680-
Dec 30, 20240.06800.06800.06800.06800.0680-
Dec 27, 20240.06800.06800.06800.06800.068031,799
Dec 24, 20240.06900.06900.06800.06800.068092,237
Dec 23, 20240.07400.07400.06800.06800.068070,009
Dec 20, 20240.07300.07300.07300.07300.0730-
Dec 19, 20240.07400.07400.07300.07300.073010,683
Dec 18, 20240.07400.07400.07400.07400.074025,000
Dec 17, 20240.07300.07300.07300.07300.073012,108
Dec 16, 20240.07300.07700.06800.06800.0680281,788
Dec 13, 20240.07500.07500.07300.07300.073036,576
Dec 12, 20240.07500.07500.07500.07500.0750-
Dec 11, 20240.07500.07500.07500.07500.0750-
Dec 10, 20240.07800.07800.07500.07500.0750271,820
Dec 9, 20240.08000.08000.07800.07800.078062,209
Dec 6, 20240.07600.08000.07600.08000.080092,046
Dec 5, 20240.07400.08000.07400.08000.0800318,729
Dec 4, 20240.07400.07400.07400.07400.074013,513
Dec 3, 20240.07400.07400.07300.07400.074061,890
Dec 2, 20240.07500.07500.07400.07400.0740236,154
Nov 29, 20240.07000.07400.07000.07400.074072,785
Nov 28, 20240.06800.07500.06800.07000.0700115,288
Nov 27, 20240.06700.06800.06700.06800.068085,326
Nov 26, 20240.06700.06800.06600.06600.0660147,490
Nov 25, 20240.06800.06800.06700.06700.0670397,345
Nov 22, 20240.06500.06700.06000.06700.0670272,610
Nov 21, 20240.06700.06700.06500.06500.0650360,843
Nov 20, 20240.06700.06700.06700.06700.0670100,000
Nov 19, 20240.06600.06600.06600.06600.0660-
Nov 18, 20240.06900.06900.06600.06600.066037,841
Nov 15, 20240.06700.06900.06600.06900.0690221,259
Nov 14, 20240.07000.07000.06700.06700.0670284,758
Nov 13, 20240.07000.07000.06800.07000.0700186,271
Nov 12, 20240.06900.07000.06900.07000.070064,479
Nov 11, 20240.07000.07000.07000.07000.070012,400
Nov 8, 20240.07000.07000.07000.07000.070070,952
Nov 7, 20240.06800.07000.06800.07000.0700170,965
Nov 6, 20240.06800.06800.06800.06800.068029,400
Nov 5, 20240.06800.06800.06700.06700.0670122,956
Nov 4, 20240.07500.07500.06900.06900.0690800,214
Nov 1, 20240.07800.07800.07800.07800.078021,107
Oct 31, 20240.08500.08500.07900.07900.0790207,505
Oct 30, 20240.08000.08300.07900.08300.0830276,670
Oct 29, 20240.07000.07300.07000.07300.073046,306
Oct 28, 20240.07200.07200.06800.07200.0720223,031
Oct 25, 20240.07000.07300.06800.07200.0720218,784
Oct 24, 20240.07000.07800.06600.07000.07001,380,549
Oct 23, 20240.08000.08100.06600.07000.07001,934,481
Oct 22, 20240.09800.09800.09800.09800.0980-
Oct 21, 20240.09800.09800.09800.09800.0980-
Oct 18, 20240.09800.09800.09800.09800.0980-
Oct 17, 20240.09800.09800.09800.09800.098035
Oct 16, 20240.09600.09650.09500.09650.0965174,095
Oct 15, 20240.10000.10500.09500.09500.0950126,523
Oct 14, 20240.09600.09900.09600.09900.0990148,000
Oct 11, 20240.09600.09900.09200.09900.0990302,455
Oct 10, 20240.09800.09800.09600.09600.0960449,910
Oct 9, 20240.10000.10000.09500.09800.0980288,101
Oct 8, 20240.10000.11000.09800.10000.1000655,264
Oct 7, 20240.11000.11000.09800.09800.0980246,661
Oct 4, 20240.09700.11000.09700.11000.1100863,770
Oct 3, 20240.09400.09800.09400.09800.0980443,741
Oct 2, 20240.09800.09800.09000.09000.0900278,178
Oct 1, 20240.09400.10000.09100.10000.1000485,020
Sep 30, 20240.08800.09500.08600.09500.0950484,227
Sep 27, 20240.08400.08800.08300.08800.0880478,651
Sep 26, 20240.08200.08500.08200.08200.0820429,093
Sep 25, 20240.08200.08300.08200.08300.0830107,195
Sep 24, 20240.08100.08100.08100.08100.081099,760
Sep 23, 20240.08200.08400.08200.08400.0840160,922
Sep 20, 20240.08100.08100.08100.08100.08109,920
Sep 19, 20240.07800.08100.07800.08100.0810120,590
Sep 18, 20240.08200.08200.08200.08200.08203,273
Sep 17, 20240.08100.08200.08100.08100.0810516,356
Sep 16, 20240.08100.08200.08000.08100.0810370,989
Sep 13, 20240.07600.07700.07500.07700.0770249,477
Sep 12, 20240.07600.07600.07600.07600.0760137,036
Sep 11, 20240.08000.08300.07600.08200.0820921,603
Sep 10, 20240.07900.07900.07500.07500.075019,001
Sep 9, 20240.07900.07900.07900.07900.0790-
Sep 6, 20240.07900.07900.07900.07900.079011,224
Sep 5, 20240.07700.07900.07700.07900.07908,570
Sep 4, 20240.07900.07900.07600.07900.0790127,151
Sep 3, 20240.07900.07900.07900.07900.079035,278
Sep 2, 20240.08200.08200.07900.07900.0790181,872
Aug 30, 20240.08300.08300.08200.08200.082030,388
Aug 29, 20240.08250.08250.08250.08250.082520,000
Aug 28, 20240.08100.08100.08100.08100.081041,849
Aug 27, 20240.08000.08000.07900.07900.0790344,019
Aug 26, 20240.08300.08300.08000.08000.08001,001,190
Aug 23, 20240.08300.08300.08300.08300.0830110,000
Aug 22, 20240.08100.08200.08100.08200.0820626,234
Aug 21, 20240.08400.08400.08400.08400.08402,622
Aug 20, 20240.08400.08400.08400.08400.0840293,232
Aug 19, 20240.07900.08200.07900.08200.0820273,624
Aug 16, 20240.07800.08100.07800.07800.0780341,770
Aug 15, 20240.08200.08200.07700.07700.0770187,603
Aug 14, 20240.08200.08200.08200.08200.08205,719
Aug 13, 20240.08000.08200.08000.08200.0820133,378
Aug 12, 20240.08000.08100.07700.07700.0770316,598
Aug 9, 20240.08000.08000.08000.08000.08002,000
Aug 8, 20240.07900.08000.07900.08000.0800136,027
Aug 7, 20240.07600.07600.07600.07600.0760-
Aug 6, 20240.07600.07600.07600.07600.0760-
Aug 5, 20240.08000.08100.07600.07600.0760226,982
Aug 2, 20240.08400.08800.08300.08300.0830227,742
Aug 1, 20240.08100.08800.07900.08400.0840368,058
Jul 31, 20240.07400.08000.07400.08000.0800104,196
Jul 30, 20240.07200.07200.07000.07000.0700204,409
Jul 29, 20240.07500.07500.07500.07500.0750-
Jul 26, 20240.07500.07500.07500.07500.075025,000
Jul 25, 20240.07400.07400.07400.07400.074022,211
Jul 24, 20240.07000.07000.07000.07000.0700165,276
Jul 23, 20240.07100.07100.07000.07000.070063,253
Jul 22, 20240.07200.07200.07000.07000.0700299,992
Jul 19, 20240.07600.07600.07600.07600.0760-
Jul 18, 20240.07600.07600.07600.07600.07601,316
Jul 17, 20240.08000.08000.07200.07600.0760108,113
Jul 16, 20240.07900.07900.07900.07900.07902,543
Jul 15, 20240.07900.07900.07900.07900.079010,526
Jul 12, 20240.07900.07900.07900.07900.0790-
Jul 11, 20240.07900.07900.07900.07900.0790-
Jul 10, 20240.08200.08300.07900.07900.0790171,676
Jul 9, 20240.07800.07900.07800.07900.079069,620
Jul 8, 20240.07900.07900.07900.07900.079022,426
Jul 5, 20240.08200.08200.08200.08200.0820-
Jul 4, 20240.08200.08200.08200.08200.0820-
Jul 3, 20240.08200.08200.08200.08200.0820-
Jul 2, 20240.08200.08200.08000.08200.0820116,350
Jul 1, 20240.08400.08400.08000.08000.0800179,025
Jun 28, 20240.08000.09000.08000.08200.0820529,458
Jun 27, 20240.07500.07800.07500.07800.0780174
Jun 26, 20240.07000.07500.07000.07400.0740739,240
Jun 25, 20240.06500.06600.06500.06600.0660232,689
Jun 24, 20240.06300.06500.06300.06500.065014,000
Jun 21, 20240.06200.06200.06200.06200.062014,100
Jun 20, 20240.06500.06500.06200.06200.0620130,044
Jun 19, 20240.06700.06700.06200.06500.065095,921
Jun 18, 20240.07000.07000.07000.07000.0700229,469
Jun 17, 20240.07000.07000.07000.07000.0700190,000
Jun 14, 20240.07000.07000.07000.07000.0700-
Jun 13, 20240.07000.07000.07000.07000.0700-
Jun 12, 20240.07000.07000.07000.07000.0700-
Jun 11, 20240.07000.07000.07000.07000.07007,157
Jun 7, 20240.07500.07500.07500.07500.075024,563
Jun 6, 20240.07000.07000.07000.07000.0700-
Jun 5, 20240.08000.08000.07000.07000.0700244,104
Jun 4, 20240.08000.08000.07900.07900.079022,208
Jun 3, 20240.07900.07900.07900.07900.07901,435
May 31, 20240.07800.08000.07800.07900.0790489,651
May 30, 20240.07800.07800.07800.07800.078062,595
May 29, 20240.07100.07800.07100.07800.0780175,000
May 28, 20240.07000.07000.07000.07000.0700-
May 27, 20240.07800.07800.07000.07000.070024,274
May 24, 20240.07000.07000.06800.06800.0680135,784
May 23, 20240.07800.07800.07300.07300.073070,076
May 22, 20240.08000.08000.08000.08000.0800-
May 21, 20240.07500.08000.07500.08000.0800118,826
May 20, 20240.08000.08500.07700.07900.0790372,141
May 17, 20240.08000.08000.08000.08000.08006,133
May 16, 20240.07880.07980.07780.07880.078856,750
May 15, 20240.08470.08470.07490.07690.0769238,100
May 14, 20240.08080.08080.07880.08080.0808515,255
May 13, 20240.07780.07880.07780.07880.0788172,897
May 10, 20240.07780.08380.07780.08080.0808605,991
May 9, 20240.07090.07090.07090.07090.0709-
May 8, 20240.07390.07780.07090.07090.0709108,111
May 7, 20240.07400.07400.07400.07400.07402,716
May 6, 20240.07500.07500.07500.07500.07502,952
May 3, 20240.07100.07550.07100.07200.072049,606
May 2, 20240.07100.07300.07100.07300.0730234,881
May 1, 20240.07500.07500.07400.07400.074021,845
Apr 30, 20240.08400.08400.08400.08400.08401,191
Apr 29, 20240.08400.08400.08400.08400.084012,463
Apr 26, 20240.08300.08400.07800.07800.078039,974
Apr 24, 20240.08400.08400.08400.08400.08404,795
Apr 23, 20240.08000.08400.08000.08400.0840199,380
Apr 22, 20240.07800.08000.07700.08000.0800247,393
Apr 19, 20240.07800.07800.07650.07650.076517,564
Apr 18, 20240.08000.08300.08000.08000.080046,878
Apr 17, 20240.08700.08700.08000.08000.080039,497
Apr 16, 20240.08800.08800.08800.08800.088013,496
Apr 15, 20240.08700.08700.08700.08700.0870-
Apr 12, 20240.08700.08700.08700.08700.087017,172
Apr 11, 20240.08700.08700.08700.08700.0870-
Apr 10, 20240.08700.08700.08700.08700.08701,137
Apr 9, 20240.08800.08800.08800.08800.0880-
Apr 8, 20240.08800.08800.07500.08800.0880419,347
Apr 5, 20240.08800.08900.08700.08900.0890126,149
Apr 4, 20240.08500.08900.08400.08800.0880440,032
Apr 3, 20240.08500.08500.08100.08100.081050,332
Apr 2, 20240.08500.08500.08100.08400.084073,652
Mar 28, 20240.08500.08500.08500.08500.085010,221
Mar 27, 20240.08000.08500.08000.08500.0850507,919
Mar 26, 20240.08000.08000.08000.08000.080020,000
Mar 25, 20240.08100.08100.07900.07900.0790232,216
Mar 22, 20240.07300.07300.07200.07200.07208,864
Mar 21, 20240.07300.07300.07100.07100.0710197,859
Mar 20, 20240.07300.07300.07300.07300.073042,026
Mar 19, 20240.07100.07100.07100.07100.0710-
Mar 18, 20240.07100.07100.07100.07100.07103,872
Mar 15, 20240.07000.07000.07000.07000.0700-
Mar 14, 20240.07100.07100.07000.07000.0700256,050
Mar 13, 20240.07100.07200.07100.07100.071095,747
Mar 12, 20240.08000.08000.07500.07500.075038,566
Mar 11, 20240.08000.08200.08000.08000.08002,384,405
Mar 8, 20240.08200.08200.07100.07500.07502,377,640
Mar 7, 20240.07500.07500.07400.07500.075071,562
Mar 6, 20240.07500.07500.07000.07300.0730289,491
Mar 5, 20240.06600.07500.06600.07500.075061,278
Mar 4, 20240.06000.06000.06000.06000.06007,499
Mar 1, 20240.06000.06000.06000.06000.0600-
Feb 29, 20240.06600.08200.06000.06000.0600179,828
Feb 28, 20240.06000.06500.06000.06500.0650200,061
Feb 27, 20240.06100.06100.06100.06100.0610-
Feb 26, 20240.06000.06100.06000.06100.0610181,620
Feb 23, 20240.06400.06400.05900.05900.059031,343
Feb 22, 20240.06100.06100.06100.06100.061010,500
Feb 21, 20240.06200.06200.06000.06100.0610333,832
Feb 20, 20240.06500.06500.06000.06000.0600822,962
Feb 19, 20240.07000.07000.06500.06500.0650185,372
Feb 16, 20240.07500.07500.07000.07000.070077,686
Feb 15, 20240.07500.07500.07300.07300.0730105,896
Feb 14, 20240.07500.07500.07500.07500.0750-
Feb 13, 20240.07500.07500.07500.07500.0750-
Feb 12, 20240.07700.07700.07500.07500.0750105,518
Feb 9, 20240.07900.08000.07700.07700.0770396,210
Feb 8, 20240.07900.07900.07900.07900.0790-
Feb 7, 20240.07900.07900.07900.07900.079036,831
Feb 6, 20240.07900.07900.07900.07900.0790565
Feb 5, 20240.07900.08000.07900.08000.080028,499
Feb 2, 20240.07900.08000.07900.07900.0790133,807
Feb 1, 20240.08100.08100.07900.07900.079022,411
Jan 31, 20240.07900.07900.07900.07900.0790-

Related Tickers