Kaiser Reef Limited (ASX:KAU)
Australia
· Delayed Price · Currency is AUD 0.260
+0.015 (6.12%)
Apr 29, 2026, 4:10 PM AEST
Kaiser Reef Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 1,107,685 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 959,061 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,544,985 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 480,039 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,057,855 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 803,527 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 912,844 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,645,162 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 127,920 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 527,807 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,659,823 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,038,166 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 2,103,031 |
| Apr 10, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -11.48% | 6,463,153 |
| Apr 9, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 559,572 |
| Apr 8, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 9.09% | 4,072,447 |
| Apr 7, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,238,311 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 2,570,835 |
| Apr 1, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 3,689,572 |
| Mar 31, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 3,843,213 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 2,552,268 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,690,404 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 2,124,288 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 10.20% | 2,952,172 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | - | 3,087,940 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -10.91% | 5,789,679 |
| Mar 20, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 2,434,634 |
| Mar 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -9.68% | 4,705,255 |
| Mar 18, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 4,271,100 |
| Mar 17, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 2,367,538 |
| Mar 16, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 3,500,254 |
| Mar 13, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.57% | 2,181,573 |
| Mar 12, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 1,153,256 |
| Mar 11, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,117,065 |
| Mar 10, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 7.35% | 1,693,813 |
| Mar 9, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 3,731,327 |
| Mar 6, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -5.26% | 3,322,436 |
| Mar 5, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 2,656,710 |
| Mar 4, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -3.61% | 3,656,230 |
| Mar 3, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 3,029,429 |
| Mar 2, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 3,016,392 |
| Feb 27, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | - | 2,730,206 |
| Feb 26, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 1,739,690 |
| Feb 25, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 6.85% | 1,732,681 |
| Feb 24, 2026 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -2.67% | 4,893,900 |
| Feb 23, 2026 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 11.94% | 2,457,955 |
| Feb 20, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -1.47% | 3,625,425 |
| Feb 19, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 2,609,213 |
| Feb 18, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 1,324,985 |
| Feb 17, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 1,145,832 |
| Feb 16, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 4.69% | 3,838,392 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,566,372 |
| Feb 12, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 2,961,371 |
| Feb 11, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 2,869,121 |
| Feb 10, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 2,972,473 |
| Feb 9, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 8.47% | 1,496,284 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -6.35% | 5,313,340 |
| Feb 5, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -7.35% | 4,007,688 |
| Feb 4, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | 1.49% | 2,342,872 |
| Feb 3, 2026 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 6.35% | 3,110,208 |
| Feb 2, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -10.00% | 6,041,209 |
| Jan 30, 2026 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -5.41% | 5,243,594 |
| Jan 29, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | - | 4,395,484 |
| Jan 28, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 2.78% | 3,066,374 |
| Jan 27, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 4,705,842 |
| Jan 23, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 8.96% | 3,614,891 |
| Jan 22, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.90% | 2,719,896 |
| Jan 21, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 4.55% | 3,778,162 |
| Jan 20, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 2,336,781 |
| Jan 19, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 3,870,689 |
| Jan 16, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 2,411,696 |
| Jan 15, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 2,318,092 |
| Jan 14, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 2,977,993 |
| Jan 13, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 2,938,061 |
| Jan 12, 2026 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 4.92% | 4,109,500 |
| Jan 9, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 2,561,953 |
| Jan 8, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -1.61% | 6,397,244 |
| Jan 7, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 2,860,045 |
| Jan 6, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 2,812,259 |
| Jan 5, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,410,867 |
| Jan 2, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 1,218,898 |
| Dec 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,681,415 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 1,825,780 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 5,169,739 |
| Dec 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 729,395 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,694,860 |
| Dec 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 1,682,898 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 2,319,177 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 585,586 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,714,372 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,777,661 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,345,005 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 2,569,282 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 2,069,320 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 791,311 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 996,313 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.95% | 682,349 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.96% | 674,978 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,080,693 |
| Dec 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.92% | 950,688 |