Skip to main content
Key Petroleum Limited (ASX:KEY)
Australia flag Australia · Delayed Price · Currency is AUD
0.160
-0.065 (-28.89%)
Apr 30, 2026, 9:59 AM AEST

Key Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.230.230.150.160.16-28.89%327,682
Apr 28, 20260.290.340.200.230.23-18.18%662,340
Apr 27, 20260.180.330.180.280.2866.67%945,329
Apr 24, 20260.120.170.120.170.1750.00%261,668
Apr 23, 20260.120.120.110.110.11-100,709
Apr 22, 20260.120.120.110.110.11-104,772
Apr 21, 20260.110.120.110.110.1110.00%162,253
Apr 20, 20260.100.100.100.100.101.01%30,246
Apr 17, 20260.090.100.090.100.1010.00%141,764
Apr 16, 20260.090.090.090.090.093.45%10,138
Apr 14, 20260.080.090.080.090.0914.47%56,021
Apr 13, 20260.070.080.070.080.0816.92%19,478
Apr 9, 20260.060.070.060.070.078.33%11,338
Apr 8, 20260.060.060.060.060.06-6,129
Apr 7, 20260.060.060.060.060.06-1.64%2,500
Apr 2, 20260.060.060.060.060.06-9,172
Mar 31, 20260.060.060.060.060.061.67%6,203
Mar 30, 20260.060.060.060.060.06-730
Mar 26, 20260.050.060.050.060.0620.00%33,390
Mar 25, 20260.050.050.050.050.058.70%3,800
Mar 17, 20260.050.050.050.050.05-13.21%20,000
Mar 13, 20260.050.050.050.050.051.92%8,988
Mar 6, 20260.050.050.050.050.051.96%7,291
Mar 4, 20260.050.050.050.050.05-90
Feb 23, 20260.050.050.050.050.05-13.56%1,284
Feb 19, 20260.060.060.060.060.06-20,310
Feb 12, 20260.060.060.060.060.06-1.67%6,000
Feb 6, 20260.060.060.060.060.06-450
Feb 5, 20260.060.060.060.060.06-45
Feb 4, 20260.060.060.060.060.06-7,756
Feb 3, 20260.060.060.060.060.063.45%11,057
Jan 27, 20260.060.060.060.060.06-14,319
Jan 22, 20260.060.060.060.060.06-100
Jan 21, 20260.060.060.060.060.06-1.69%59,300
Jan 20, 20260.060.060.060.060.061.72%1,000
Jan 12, 20260.060.060.060.060.06-941
Jan 8, 20260.060.060.060.060.06-10,000
Jan 6, 20260.060.060.060.060.06-4,350
Jan 2, 20260.060.060.060.060.06-712
Dec 29, 20250.060.060.060.060.06-708
Dec 18, 20250.060.060.060.060.06-17.14%98,473
Dec 17, 20250.070.070.070.070.07-14,299
Dec 12, 20250.070.070.070.070.07-1.41%25,000
Dec 9, 20250.070.070.070.070.07-1.39%10,000
Dec 8, 20250.070.070.070.070.071.41%4
Dec 5, 20250.070.070.070.070.07-1,000
Dec 3, 20250.070.070.070.070.07-2,400
Dec 2, 20250.070.070.070.070.071.43%12,513
Dec 1, 20250.070.070.070.070.07-22,901
Nov 28, 20250.070.070.070.070.07-1.41%4,000
Nov 26, 20250.070.070.070.070.071.43%629
Nov 18, 20250.070.070.070.070.071.45%1,415
Nov 13, 20250.070.070.070.070.07-31,330
Nov 12, 20250.070.070.070.070.07-4.17%114,894
Nov 11, 20250.070.070.070.070.071.41%5,871
Nov 10, 20250.060.070.060.070.0712.70%9,446
Nov 7, 20250.060.060.060.060.068.62%2,500
Nov 6, 20250.070.070.060.060.06-20.55%60,052
Nov 4, 20250.060.070.060.070.0715.87%32,900
Nov 3, 20250.070.070.060.060.06-36.36%112,433
Oct 31, 20250.100.100.100.100.10-1.00%100
Oct 29, 20250.050.100.050.100.10143.90%164,284