ASX - Delayed Quote AUD

KALIMETALS FPO [KM1] (KM1.AX)

0.0960
-0.0090
(-8.57%)
At close: May 30 at 3:36:18 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.09900.09900.09500.09600.0960227,753
May 29, 20250.10000.10500.09800.10500.105056,516
May 28, 20250.09000.10500.09000.09700.0970307,615
May 27, 20250.09100.09100.09000.09000.090039,397
May 26, 20250.09000.09100.09000.09000.090012,590
May 23, 20250.09100.09100.09000.09000.09004,451
May 22, 20250.08900.09000.08900.09000.090071,118
May 21, 20250.08400.08400.08400.08400.0840-
May 20, 20250.08700.08800.08000.08400.084033,169
May 19, 20250.08600.08600.08600.08600.086094,824
May 16, 20250.08700.08700.08600.08600.0860205,332
May 15, 20250.08700.08700.08700.08700.0870-
May 14, 20250.08900.08900.08700.08700.08704,113
May 13, 20250.08600.08600.08600.08600.086012,000
May 12, 20250.08800.08800.08600.08600.0860376,599
May 9, 20250.09000.09000.09000.09000.09008,105
May 8, 20250.08800.08800.08800.08800.088021,315
May 7, 20250.08700.08700.08700.08700.0870-
May 6, 20250.09100.09100.08700.08700.0870134,723
May 5, 20250.09200.09200.08800.08800.088015,898
May 2, 20250.09000.09200.09000.09200.092017,857
May 1, 20250.09000.09000.09000.09000.0900-
Apr 30, 20250.09200.09200.09000.09000.090061,590
Apr 29, 20250.09000.09000.09000.09000.09001,100
Apr 28, 20250.09000.09000.09000.09000.09004,002
Apr 24, 20250.09200.09200.09200.09200.0920119,276
Apr 23, 20250.09300.09300.09200.09200.092030,115
Apr 22, 20250.09400.09400.09100.09200.092072,581
Apr 17, 20250.09400.09500.09400.09400.094035,433
Apr 16, 20250.09000.09000.09000.09000.090039,358
Apr 15, 20250.08800.09000.08800.09000.090023,616
Apr 14, 20250.08800.08800.08800.08800.088013,639
Apr 11, 20250.08500.08800.08500.08500.085029,453
Apr 10, 20250.08300.08600.08300.08400.084025,291
Apr 9, 20250.08600.08600.08600.08600.086021,545
Apr 8, 20250.08600.08600.08600.08600.08609
Apr 7, 20250.08700.08700.08600.08600.0860230,407
Apr 4, 20250.08600.08900.08600.08800.0880275,030
Apr 3, 20250.08700.08700.08600.08600.086013,071
Apr 2, 20250.08700.08700.08600.08600.0860205,000
Apr 1, 20250.08200.08900.08200.08700.0870327,343
Mar 31, 20250.08800.08800.08800.08800.088010,107
Mar 28, 20250.08500.08800.08500.08800.08807,829
Mar 27, 20250.08400.08800.08400.08700.087075,621
Mar 26, 20250.08800.08800.08400.08400.084064,698
Mar 25, 20250.09200.09200.08600.08900.089060,454
Mar 24, 20250.09400.09500.08800.09400.0940171,359
Mar 21, 20250.09300.09400.09300.09400.094041,542
Mar 20, 20250.09200.09200.09000.09200.0920377,509
Mar 19, 20250.08300.09200.08300.09200.0920245,663
Mar 18, 20250.07800.08400.07800.08100.081043,500
Mar 17, 20250.07900.07900.07800.07800.078024,650
Mar 14, 20250.08000.08000.07800.07800.078031,691
Mar 13, 20250.07800.08000.07800.07800.078035,868
Mar 12, 20250.08200.08200.07500.07500.075074,091
Mar 11, 20250.08300.08600.08200.08300.0830110,476
Mar 10, 20250.08000.08600.08000.08100.081083,221
Mar 7, 20250.08700.08700.08200.08200.0820100,443
Mar 6, 20250.08500.08700.08500.08700.087043,190
Mar 5, 20250.08850.08850.08200.08200.082042,600
Mar 4, 20250.09200.09200.09000.09000.090070,163
Mar 3, 20250.09500.09500.09500.09500.09508,473
Feb 28, 20250.09400.09500.09200.09500.095021,300
Feb 27, 20250.09500.09500.09100.09400.0940196,518
Feb 26, 20250.11000.11000.09100.09300.0930543,047
Feb 25, 20250.11000.11000.11000.11000.1100-
Feb 24, 20250.11000.11000.10500.11000.110074,054
Feb 21, 20250.11000.11000.11000.11000.110057,012
Feb 20, 20250.10500.10500.10500.10500.1050-
Feb 19, 20250.10500.10500.10500.10500.1050992
Feb 18, 20250.10500.10500.10500.10500.105061,325
Feb 17, 20250.10500.10500.10500.10500.10501,418
Feb 14, 20250.11000.11000.10500.10500.1050212,688
Feb 13, 20250.11000.11000.10500.10500.105015,004
Feb 12, 20250.11000.11000.10500.10500.105040,012
Feb 11, 20250.10500.10500.10500.10500.105010,654
Feb 10, 20250.12000.12000.11000.11000.1100142,118
Feb 7, 20250.11000.11500.11000.11500.115091,010
Feb 6, 20250.11000.11000.10500.11000.110086,610
Feb 5, 20250.11000.11000.11000.11000.110099,112
Feb 4, 20250.11000.11000.11000.11000.1100209,278
Feb 3, 20250.11000.11250.11000.11000.110024,951
Jan 31, 20250.11500.11500.11000.11000.110081,599
Jan 30, 20250.12000.12000.11000.11500.1150222,986
Jan 29, 20250.11250.12000.11250.12000.120062,877
Jan 28, 20250.12000.12000.11000.11000.1100185,813
Jan 24, 20250.12000.12000.12000.12000.120080,000
Jan 23, 20250.12000.12000.12000.12000.120060,000
Jan 22, 20250.13000.13000.12000.12000.1200513,133
Jan 21, 20250.12500.14000.12500.13000.1300451,101
Jan 20, 20250.11500.11500.11500.11500.11507,332
Jan 17, 20250.12000.12000.12000.12000.120022,565
Jan 16, 20250.12000.12000.12000.12000.12001,873
Jan 15, 20250.12000.12000.12000.12000.120057,707
Jan 14, 20250.12500.12500.12000.12000.120039,573
Jan 13, 20250.12500.12500.12500.12500.1250720
Jan 10, 20250.13000.13000.12500.12500.12501,204
Jan 9, 20250.12500.13000.12500.13000.13002,731
Jan 8, 20250.12500.12500.12500.12500.125021,207
Jan 7, 20250.13000.13000.12500.12500.1250217,464
Jan 6, 20250.13500.15000.13500.14000.1400224,916
Jan 3, 20250.12000.13500.12000.13000.1300148,576
Jan 2, 20250.11500.12000.11500.12000.120018,065
Dec 31, 20240.11500.13000.11500.12000.1200136,422
Dec 30, 20240.12000.12250.12000.12000.120016,482
Dec 27, 20240.11000.12500.11000.12000.1200596,319
Dec 24, 20240.11000.11000.10500.10500.1050307,993
Dec 23, 20240.12500.12500.10500.10500.1050310,572
Dec 20, 20240.11500.12000.11000.11000.1100329,099
Dec 19, 20240.12000.12000.12000.12000.120041,359
Dec 18, 20240.12000.12500.12000.12500.125010,353
Dec 17, 20240.12500.12500.12500.12500.125089,841
Dec 16, 20240.12500.13500.12500.13500.135064,760
Dec 13, 20240.12500.14000.12500.14000.1400367,653
Dec 12, 20240.13500.13500.12500.13500.1350187,872
Dec 11, 20240.13000.14000.12500.14000.1400716,814
Dec 10, 20240.12500.12500.12000.12000.120032,190
Dec 9, 20240.12500.12500.12500.12500.1250120,085
Dec 6, 20240.13000.13500.12000.13500.1350152,072
Dec 5, 20240.13250.13250.13250.13250.1325-
Dec 4, 20240.12500.13500.12500.13250.1325200,683
Dec 3, 20240.12000.13500.11500.12500.1250239,445
Dec 2, 20240.11500.11500.11500.11500.115016,782
Nov 29, 20240.12000.12000.11500.11500.115097,497
Nov 28, 20240.11500.12000.11500.12000.1200132,354
Nov 27, 20240.12500.12500.11500.11500.115048,422
Nov 26, 20240.12000.13500.12000.12000.1200101,310
Nov 25, 20240.13000.13000.13000.13000.13009,000
Nov 22, 20240.12000.13000.12000.12500.125050,820
Nov 21, 20240.12000.12500.12000.12500.125037,804
Nov 20, 20240.12500.13000.12000.12000.1200236,000
Nov 19, 20240.13000.14000.12000.12000.1200309,708
Nov 18, 20240.13000.13000.12500.12500.125033,126
Nov 15, 20240.13500.13500.13500.12500.12505,000
Nov 14, 20240.13000.14000.12500.12500.1250161,313
Nov 13, 20240.14000.14000.12500.12500.1250151,020
Nov 12, 20240.14500.14500.13500.13500.1350172,635
Nov 11, 20240.14500.15000.14500.14500.1450165,324
Nov 8, 20240.14500.15500.14500.14500.145044,556
Nov 7, 20240.16000.16500.14000.14500.1450301,593
Nov 6, 20240.16500.16500.16500.16500.1650141,223
Nov 5, 20240.15250.16500.14500.16500.1650135,734
Nov 4, 20240.13500.16000.13000.15000.1500269,117
Nov 1, 20240.14000.14000.12500.13500.1350404,761
Oct 31, 20240.15000.15000.13500.13500.1350227,125
Oct 30, 20240.14000.14000.13000.14000.140015,217
Oct 29, 20240.14000.14000.13500.13500.135048,316
Oct 28, 20240.16000.16500.13500.14000.1400603,588
Oct 25, 20240.16500.16500.16500.16500.16501,500
Oct 24, 20240.16500.17500.16500.16500.1650140,711
Oct 23, 20240.16500.16500.16500.16500.165043,795
Oct 22, 20240.17000.17000.16000.16000.160053,619
Oct 21, 20240.17000.17000.15500.16500.1650172,248
Oct 18, 20240.17500.17500.16000.17000.1700414,459
Oct 17, 20240.18000.18000.17000.18000.180052,554
Oct 16, 20240.19000.19000.17000.17000.1700240,277
Oct 15, 20240.18500.19000.18500.19000.190088,119
Oct 14, 20240.17000.18500.17000.18500.1850112,363
Oct 11, 20240.17500.20000.17000.17000.1700234,731
Oct 10, 20240.16500.18500.16500.18500.1850306,038
Oct 9, 20240.16000.18000.15500.16000.1600753,413
Oct 8, 20240.18000.20000.16500.17000.17001,119,374
Oct 7, 20240.12000.27000.12000.18500.18503,716,961
Oct 4, 20240.12000.12000.12000.12000.1200-
Oct 3, 20240.12000.12000.12000.12000.120054,000
Oct 2, 20240.12000.12000.11500.11500.1150139,640
Oct 1, 20240.12500.12500.12500.12500.125077,904
Sep 30, 20240.12500.13000.12250.13000.1300215,400
Sep 27, 20240.12000.12250.12000.12250.122550,826
Sep 26, 20240.12000.12000.11500.11500.1150133,067
Sep 25, 20240.12000.12000.11500.12000.120071,149
Sep 24, 20240.12000.12000.12000.12000.120099,675
Sep 23, 20240.11500.13000.11500.12500.1250186,579
Sep 20, 20240.12500.12500.11000.12000.1200107,625
Sep 19, 20240.12500.12500.11500.12500.1250445,671
Sep 18, 20240.13000.13000.12000.12500.1250276,824
Sep 17, 20240.13000.13500.13000.13500.1350132,687
Sep 16, 20240.14000.14000.13500.13500.135086,661
Sep 13, 20240.14500.14500.13500.14500.1450113,186
Sep 12, 20240.15000.15000.14500.14500.145010,342
Sep 11, 20240.14500.15000.14000.15000.150036,960
Sep 10, 20240.14500.14500.13500.13500.135013,000
Sep 9, 20240.14500.14500.14500.14500.14505,030
Sep 6, 20240.15500.15500.14500.14500.145052,561
Sep 5, 20240.15000.15500.15000.15500.15501,299
Sep 4, 20240.15000.15000.15000.15000.1500-
Sep 3, 20240.15500.15500.14500.15000.1500136,165
Sep 2, 20240.17500.17500.17500.17500.17507,111
Aug 30, 20240.16000.16000.16000.16000.160038,567
Aug 29, 20240.16000.17500.16000.16000.160085,330
Aug 28, 20240.17500.17500.16000.16000.160032,126
Aug 27, 20240.16000.17500.16000.17500.175061,282
Aug 26, 20240.16000.16000.16000.16000.160070,478
Aug 23, 20240.16000.16000.16000.16000.160040,000
Aug 22, 20240.16000.17500.16000.17500.175021,169
Aug 21, 20240.17500.17500.16000.16000.160099,547
Aug 20, 20240.16000.16000.15000.15000.150019,658
Aug 19, 20240.15500.16500.15500.16000.160012,963
Aug 16, 20240.17000.17000.15500.15500.155069,632
Aug 15, 20240.16500.17000.16500.17000.170012,569
Aug 14, 20240.17500.17500.16500.16500.165018,362
Aug 13, 20240.17000.17000.16500.16500.165061,486
Aug 12, 20240.18500.18500.17000.17000.170014,357
Aug 9, 20240.17500.17500.17500.17500.1750-
Aug 8, 20240.18500.19000.16500.17500.1750395,959
Aug 7, 20240.13500.15000.13500.15000.150095,075
Aug 6, 20240.14000.14000.13500.13500.135063,868
Aug 5, 20240.14000.14500.14000.14000.140093,827
Aug 2, 20240.14500.14500.14000.14000.140089,645
Aug 1, 20240.15000.15500.15000.15000.150018,102
Jul 31, 20240.15000.15000.14000.15000.1500100,936
Jul 30, 20240.15000.15000.14000.14000.140053,672
Jul 29, 20240.16000.16250.15000.15000.1500142,721
Jul 26, 20240.17000.17000.16000.16000.1600127,850
Jul 25, 20240.17000.17000.16000.17000.170091,067
Jul 24, 20240.18500.19000.16000.16500.1650253,074
Jul 23, 20240.18500.19000.18000.19000.190066,418
Jul 22, 20240.18000.18500.18000.18000.180055,365
Jul 19, 20240.18000.18000.18000.18000.180032,216
Jul 18, 20240.18000.19000.18000.19000.1900156,794
Jul 17, 20240.21000.21000.17000.17500.1750587,381
Jul 16, 20240.22000.22000.20750.21000.210044,799
Jul 15, 20240.21000.22000.21000.21500.215031,182
Jul 12, 20240.21500.22000.21000.21000.2100375,356
Jul 11, 20240.24000.24000.21500.21500.215062,151
Jul 10, 20240.22500.23500.20000.23500.23501,160,682
Jul 9, 20240.24000.24000.21500.24000.2400417,771
Jul 8, 20240.25000.25000.24000.24500.2450162,974
Jul 5, 20240.24000.25000.24000.25000.2500440,081
Jul 4, 20240.25000.25000.23500.23500.235024,646
Jul 3, 20240.24000.24000.23500.23500.235024,011
Jul 2, 20240.24000.25000.23000.23000.230064,764
Jul 1, 20240.23500.25000.23500.24000.240021,562
Jun 28, 20240.25000.25000.23500.23500.2350174,735
Jun 27, 20240.26000.26000.23500.25000.2500406,670
Jun 26, 20240.27000.27000.26000.26000.2600116,928
Jun 25, 20240.26500.28000.26500.27000.270085,376
Jun 24, 20240.28000.28000.27000.27000.2700121,246
Jun 21, 20240.28500.28500.27000.27500.2750116,854
Jun 20, 20240.30000.30500.26500.30000.3000392,686
Jun 19, 20240.28500.31000.28000.31000.3100259,992
Jun 18, 20240.29000.29500.28500.29500.2950135,905
Jun 17, 20240.28000.30000.27000.30000.300076,345
Jun 14, 20240.28500.29000.27000.28500.2850284,834
Jun 13, 20240.30000.31000.28000.28500.2850311,027
Jun 12, 20240.33500.33500.30500.31000.3100161,606
Jun 11, 20240.36500.37000.33000.33500.3350347,188
Jun 7, 20240.38500.38500.37000.37000.370061,896
Jun 6, 20240.38000.39000.37500.39000.390043,461
Jun 5, 20240.38000.38500.38000.38500.385020,797
Jun 4, 20240.40000.40000.37500.39500.3950112,602
Jun 3, 20240.40000.40500.38500.40500.405078,862
May 31, 20240.40000.40000.39500.39500.3950233
May 30, 20240.39000.40000.38000.40000.400070,858

Related Tickers