Skip to main content
Kaiser Reef Limited (ASX:KAU)
Australia flag Australia · Delayed Price · Currency is AUD
0.360
-0.020 (-5.26%)
At close: Mar 6, 2026

Kaiser Reef Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.370.370.350.360.36-5.26%3,322,436
Mar 5, 20260.410.410.380.380.38-5.00%2,656,710
Mar 4, 20260.400.410.390.400.40-3.61%3,656,230
Mar 3, 20260.420.420.400.420.42-3,029,429
Mar 2, 20260.400.420.400.420.425.06%3,016,392
Feb 27, 20260.400.420.390.400.40-2,730,206
Feb 26, 20260.390.400.380.400.401.28%1,739,690
Feb 25, 20260.370.390.370.390.396.85%1,732,681
Feb 24, 20260.380.390.360.370.37-2.67%4,893,900
Feb 23, 20260.340.380.340.380.3811.94%2,457,955
Feb 20, 20260.350.360.330.340.34-1.47%3,625,425
Feb 19, 20260.340.350.340.340.341.49%2,609,213
Feb 18, 20260.330.340.330.340.341.52%1,324,985
Feb 17, 20260.340.340.330.330.33-1.49%1,145,832
Feb 16, 20260.340.340.330.340.344.69%3,838,392
Feb 13, 20260.320.320.310.320.32-1,566,372
Feb 12, 20260.340.340.320.320.32-4.48%2,961,371
Feb 11, 20260.320.340.320.340.341.52%2,869,121
Feb 10, 20260.320.340.320.330.333.13%2,972,473
Feb 9, 20260.320.330.320.320.328.47%1,496,284
Feb 6, 20260.310.310.290.300.30-6.35%5,313,340
Feb 5, 20260.340.340.310.320.32-7.35%4,007,688
Feb 4, 20260.340.360.340.340.341.49%2,342,872
Feb 3, 20260.320.350.310.340.346.35%3,110,208
Feb 2, 20260.320.330.310.320.32-10.00%6,041,209
Jan 30, 20260.370.380.340.350.35-5.41%5,243,594
Jan 29, 20260.380.390.370.370.37-4,395,484
Jan 28, 20260.370.380.370.370.372.78%3,066,374
Jan 27, 20260.370.370.360.360.36-1.37%4,705,842
Jan 23, 20260.350.370.350.370.378.96%3,614,891
Jan 22, 20260.340.340.330.340.34-2.90%2,719,896
Jan 21, 20260.340.360.340.350.354.55%3,778,162
Jan 20, 20260.330.340.320.330.331.54%2,336,781
Jan 19, 20260.310.330.310.330.333.17%3,870,689
Jan 16, 20260.320.330.320.320.32-2,411,696
Jan 15, 20260.330.330.310.320.32-1.56%2,318,092
Jan 14, 20260.320.330.320.320.32-2,977,993
Jan 13, 20260.330.330.310.320.32-2,938,061
Jan 12, 20260.310.340.310.320.324.92%4,109,500
Jan 9, 20260.310.320.310.310.31-2,561,953
Jan 8, 20260.320.340.310.310.31-1.61%6,397,244
Jan 7, 20260.320.320.310.310.311.64%2,860,045
Jan 6, 20260.310.320.310.310.31-2,812,259
Jan 5, 20260.300.310.300.310.31-1,410,867
Jan 2, 20260.290.310.290.310.315.17%1,218,898
Dec 31, 20250.290.300.290.290.291.75%1,681,415
Dec 30, 20250.290.290.270.290.291.79%1,825,780
Dec 29, 20250.300.300.280.280.28-5.08%5,169,739
Dec 24, 20250.290.300.290.300.30-729,395
Dec 23, 20250.300.310.290.300.30-1,694,860
Dec 22, 20250.280.300.280.300.307.27%1,682,898
Dec 19, 20250.270.280.270.280.285.77%2,319,177
Dec 18, 20250.270.270.260.260.26-3.70%585,586
Dec 17, 20250.260.270.260.270.273.85%1,714,372
Dec 16, 20250.270.270.260.260.26-3.70%1,777,661
Dec 15, 20250.280.280.270.270.27-3.57%2,345,005
Dec 12, 20250.280.280.280.280.283.70%2,569,282
Dec 11, 20250.260.270.260.270.275.88%2,069,320
Dec 10, 20250.260.260.260.260.26-791,311
Dec 9, 20250.260.260.260.260.26-1.92%996,313
Dec 8, 20250.260.270.260.260.26-0.95%682,349
Dec 5, 20250.260.270.260.260.260.96%674,978
Dec 4, 20250.270.270.260.260.26-3.70%1,080,693
Dec 3, 20250.270.280.270.270.27-0.92%950,688
Dec 2, 20250.280.290.270.270.27-0.91%1,209,956
Dec 1, 20250.280.290.280.280.28-2,282,557
Nov 28, 20250.270.280.270.280.281.85%1,932,487
Nov 27, 20250.270.280.270.270.27-747,771
Nov 26, 20250.270.270.260.270.27-645,171
Nov 25, 20250.270.270.260.270.276.93%1,086,592
Nov 24, 20250.260.260.250.250.25-0.98%306,094
Nov 21, 20250.270.270.250.260.26-3.77%1,434,959
Nov 20, 20250.260.270.260.270.272.91%849,983
Nov 19, 20250.260.260.260.260.263.00%1,148,551
Nov 18, 20250.270.270.250.250.25-5.66%1,651,987
Nov 17, 20250.260.280.260.270.27-1.85%1,414,996
Nov 14, 20250.280.280.270.270.27-5.26%1,298,337
Nov 13, 20250.280.290.280.290.295.56%884,508
Nov 12, 20250.280.290.270.270.27-3.57%1,368,318
Nov 11, 20250.290.290.280.280.281.82%3,362,277
Nov 10, 20250.270.280.270.280.285.77%2,303,971
Nov 7, 20250.260.270.260.260.26-1,922,290
Nov 6, 20250.260.270.260.260.261.96%1,153,960
Nov 5, 20250.260.260.250.260.26-2,906,289
Nov 4, 20250.260.260.250.260.26-1.92%1,538,070
Nov 3, 20250.270.270.250.260.26-1.89%2,257,753
Oct 31, 20250.270.280.260.270.271.92%1,935,277
Oct 30, 20250.290.290.260.260.26-7.14%4,233,947
Oct 29, 20250.280.300.280.280.28-2,331,829
Oct 28, 20250.290.290.280.280.28-5.08%2,933,377
Oct 27, 20250.310.310.300.300.30-3.28%1,758,130
Oct 24, 20250.320.320.300.310.31-1.61%2,477,836
Oct 23, 20250.330.340.310.310.31-3.13%3,854,997
Oct 22, 20250.320.320.310.320.32-7.25%3,998,509
Oct 21, 20250.360.370.350.350.35-2.82%4,237,733
Oct 20, 20250.350.360.330.360.364.41%5,740,496
Oct 17, 20250.350.360.330.340.341.49%4,454,528
Oct 16, 20250.340.350.340.340.34-1,911,021
Oct 15, 20250.320.340.320.340.344.69%4,711,350
Oct 14, 20250.320.330.310.320.324.92%1,807,464