U.S. markets closed

Koonenberry Gold Limited (KNB.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.0150-0.0010 (-6.25%)
Al cierre: 12:26PM AEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.01500.01500.01500.01500.0150197,417
27 jun 20240.01600.01600.01600.01600.0160135,000
26 jun 20240.01500.01500.01500.01500.015010,000
25 jun 20240.01500.01500.01500.01500.0150173,000
24 jun 20240.01600.01600.01500.01500.0150264,667
21 jun 20240.01600.01700.01600.01700.0170826,247
20 jun 20240.01700.01700.01700.01700.0170-
19 jun 20240.01700.01700.01700.01700.0170639,761
18 jun 20240.01700.01700.01700.01700.0170-
17 jun 20240.01600.01700.01600.01700.0170430,415
14 jun 20240.01600.01600.01600.01600.0160-
13 jun 20240.01700.01700.01600.01600.0160671,045
12 jun 20240.01800.01800.01800.01800.0180565,052
11 jun 20240.01900.01900.01900.01900.0190-
07 jun 20240.01900.01900.01900.01900.019010,684
06 jun 20240.02000.02100.02000.02000.02001,042,692
05 jun 20240.01900.02000.01800.01800.0180390,714
04 jun 20240.02100.02100.01900.01900.01901,323,214
03 jun 20240.02100.02200.02000.02100.02101,568,026
31 may 20240.02200.02200.02000.02000.0200275,005
30 may 20240.02000.02000.02000.02000.0200-
29 may 20240.02000.02100.02000.02000.0200407,725
28 may 20240.02000.02200.01900.02000.02001,655,618
27 may 20240.02100.02400.02100.02400.02401,436,479
24 may 20240.02300.02300.02100.02100.0210290,878
23 may 20240.02200.02400.02200.02200.02202,295,897
22 may 20240.01700.02500.01700.02000.02004,865,049
21 may 20240.01700.01700.01700.01700.017035,571
20 may 20240.01600.01600.01600.01600.0160-
17 may 20240.01600.01600.01600.01600.01601,515,046
16 may 20240.01500.01650.01500.01600.01601,164,871
15 may 20240.01600.01600.01500.01500.0150818,808
14 may 20240.01700.01700.01400.01400.01403,146,816
13 may 20240.01600.01600.01600.01600.0160753,221
10 may 20240.01800.01800.01600.01700.0170919,796
09 may 20240.01800.01800.01800.01800.018031,250
08 may 20240.01600.01700.01600.01600.0160851,447
07 may 20240.01700.01700.01600.01700.0170106,505
06 may 20240.01500.01700.01500.01700.01701,691,458
03 may 20240.01400.01500.01400.01500.01502,314,739
02 may 20240.01400.01400.01400.01400.0140952,665
01 may 20240.01500.01500.01400.01400.01402,667,566
30 abr 20240.01400.01600.01400.01500.01502,445,486
29 abr 20240.01900.01900.01300.01400.01403,303,292
26 abr 20240.02000.02000.02000.02000.0200136,088
24 abr 20240.02100.02100.01900.01900.0190298,659
23 abr 20240.02100.02100.02100.02100.0210255,263
22 abr 20240.02500.02500.02000.02100.02101,290,517
19 abr 20240.03200.03200.02600.02600.0260248,028
18 abr 20240.02400.03200.02400.03200.0320615,771
17 abr 20240.02000.02000.02000.02000.0200-
16 abr 20240.02000.02000.02000.02000.020033,333
15 abr 20240.02400.02400.02300.02400.0240479,759
12 abr 20240.02300.02300.02300.02300.0230-
11 abr 20240.02200.02300.02200.02300.0230351,540
10 abr 20240.01800.02000.01800.02000.0200762,062
09 abr 20240.01900.01900.01800.01800.0180234,984
08 abr 20240.01900.01900.01900.01900.0190325,760
05 abr 20240.01700.01700.01700.01700.017085,000
04 abr 20240.01700.01700.01700.01700.0170-
03 abr 20240.01700.01700.01700.01700.0170152,978
02 abr 20240.01900.01900.01800.01800.0180140,526
28 mar 20240.01900.01900.01900.01900.019045,637
27 mar 20240.01900.01900.01900.01900.01908,426
26 mar 20240.02200.02200.02200.02200.0220-
25 mar 20240.02200.02200.02200.02200.022045,454
22 mar 20240.02000.02200.02000.02200.0220193,750
21 mar 20240.02000.02400.02000.02400.0240171,352
20 mar 20240.02260.02260.02260.02260.022622,153
19 mar 20240.01960.01960.01810.01810.01811,620,635
18 mar 20240.02190.02190.02040.02110.02111,101,492
15 mar 20240.02340.02340.02340.02340.023444,704
14 mar 20240.02490.02490.02490.02490.0249-
13 mar 20240.02860.02860.02490.02490.0249149,511
12 mar 20240.02190.02640.02190.02640.0264668,426
11 mar 20240.03100.03100.03100.03100.031016,161
08 mar 20240.02800.03400.02800.03300.0330960,636
07 mar 20240.02600.02600.02600.02600.0260-
06 mar 20240.02700.02700.02600.02600.026022,596
05 mar 20240.02800.02800.02400.02400.02401,672,392
04 mar 20240.01800.02600.01800.02300.0230213,298
01 mar 20240.01500.01500.01500.01500.0150-
29 feb 20240.01500.01500.01500.01500.0150-
28 feb 20240.01800.01800.01500.01500.0150915,095
27 feb 20240.01900.01900.01900.01900.0190100,304
26 feb 20240.02100.02100.02000.02000.0200592,720
23 feb 20240.02500.02500.02000.02000.0200270,993
22 feb 20240.02800.02800.02700.02700.027055,750
21 feb 20240.03000.03000.02900.02900.029074,315
20 feb 20240.03200.03200.03000.03000.0300259,239
19 feb 20240.03500.03500.03500.03500.035035,000
16 feb 20240.03800.03800.03800.03800.0380-
15 feb 20240.03800.03800.03800.03800.0380-
14 feb 20240.03800.03800.03800.03800.03802,552
13 feb 20240.03900.03900.03900.03900.0390-
12 feb 20240.04000.04000.03900.03900.039051,227
09 feb 20240.04100.04100.04000.04000.040091,002
08 feb 20240.04600.04600.04100.04100.041020,000
07 feb 20240.04100.04100.04100.04100.04109,246
06 feb 20240.03300.03700.03300.03700.037075,298
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...