Skip to main content
Kinetiko Energy Limited (ASX:KKO)
Australia flag Australia · Delayed Price · Currency is AUD
0.0510
-0.0030 (-5.56%)
Apr 29, 2026, 3:01 PM AEST

Kinetiko Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.05--1.85%37,000
Apr 28, 20260.060.060.050.050.05-3.57%213,357
Apr 27, 20260.060.060.060.060.06-1.75%262,717
Apr 24, 20260.060.060.060.060.06-261,294
Apr 23, 20260.060.060.060.060.06-6.56%52,000
Apr 22, 20260.060.060.060.060.063.39%41,810
Apr 21, 20260.050.060.050.060.069.26%549,018
Apr 20, 20260.050.050.050.050.05-181,821
Apr 16, 20260.050.050.050.050.05-1.82%517,000
Apr 15, 20260.050.060.050.060.061.85%220,000
Apr 14, 20260.050.050.050.050.05-3.57%56,617
Apr 13, 20260.060.060.060.060.0614.29%806,927
Apr 9, 20260.050.050.050.050.05-5.77%85,000
Apr 8, 20260.050.050.050.050.05-402,818
Apr 7, 20260.050.050.050.050.05-3.70%287,959
Apr 2, 20260.050.050.050.050.05-3.57%19,055
Apr 1, 20260.060.060.060.060.061.82%166,115
Mar 31, 20260.050.060.050.060.063.77%890,889
Mar 30, 20260.050.050.050.050.058.16%181,259
Mar 27, 20260.050.050.050.050.05-3.92%470,521
Mar 26, 20260.050.050.050.050.05-3.77%99,496
Mar 25, 20260.050.050.050.050.05-102,211
Mar 24, 20260.050.050.050.050.05-1.85%14,285
Mar 23, 20260.060.060.050.050.05-1.82%674,630
Mar 20, 20260.050.060.050.060.061.85%237,428
Mar 18, 20260.050.050.050.050.05-14,630
Mar 17, 20260.050.050.050.050.05-167,418
Mar 16, 20260.050.050.050.050.0510.20%144,474
Mar 13, 20260.050.050.050.050.05-7.55%3,750
Mar 12, 20260.050.050.050.050.05-9,603
Mar 11, 20260.050.050.050.050.056.00%39,717
Mar 10, 20260.050.050.050.050.05-5,000
Mar 9, 20260.050.050.050.050.05-7.41%308,142
Mar 6, 20260.050.050.050.050.05-1.82%77,494
Mar 5, 20260.060.060.060.060.06-35,464
Mar 4, 20260.060.060.050.060.06-1.79%224,036
Mar 3, 20260.060.060.060.060.06-1.75%73,458
Mar 2, 20260.060.060.060.060.067.55%211,027
Feb 27, 20260.050.050.050.050.056.00%159,632
Feb 26, 20260.050.050.050.050.05-132,400
Feb 25, 20260.050.050.050.050.05-40,000
Feb 24, 20260.050.050.050.050.05-9.09%857,883
Feb 23, 20260.060.060.060.060.06-714
Feb 20, 20260.060.060.060.060.065.77%375,948
Feb 19, 20260.050.050.050.050.05-11.86%285,446
Feb 18, 20260.060.060.060.060.06-47,157
Feb 17, 20260.060.060.060.060.06-1.67%4,256
Feb 16, 20260.060.060.060.060.06-179,201
Feb 13, 20260.060.060.060.060.06-370,664
Feb 12, 20260.060.070.060.060.06-253,572
Feb 11, 20260.060.060.060.060.06-6.25%50,000
Feb 9, 20260.060.070.060.060.063.23%394,416
Feb 6, 20260.060.060.060.060.06-1.59%252,000
Feb 5, 20260.070.070.060.060.06-4.55%581,194
Feb 4, 20260.070.070.060.070.07-5.71%853,526
Feb 3, 20260.070.070.070.070.07-266,429
Jan 30, 20260.070.070.070.070.07-20,000
Jan 29, 20260.070.070.070.070.07-35,000
Jan 28, 20260.070.080.070.070.07-152,968
Jan 27, 20260.070.070.070.070.07-45,621
Jan 23, 20260.070.070.070.070.07-19,067
Jan 22, 20260.080.080.070.070.07-6.67%210,285
Jan 21, 20260.080.080.080.080.087.14%12,000
Jan 20, 20260.070.070.070.070.07-1.41%30,558
Jan 19, 20260.080.080.070.070.07-4.05%58,981
Jan 16, 20260.070.070.070.070.07-6.33%11,950
Jan 15, 20260.070.080.070.080.083.95%221,871
Jan 14, 20260.080.080.080.080.08-3.80%285,449
Jan 13, 20260.080.080.080.080.08-54,279
Jan 12, 20260.080.080.080.080.082.60%473,181
Jan 9, 20260.080.080.080.080.082.67%143,420
Jan 8, 20260.070.080.070.080.0815.38%42,788
Jan 7, 20260.070.070.070.070.07-112,222
Jan 6, 20260.070.070.070.070.07-4.41%164,099
Jan 2, 20260.070.070.070.070.074.62%730,101
Dec 31, 20250.070.070.070.070.07-1.52%50,000
Dec 29, 20250.070.070.070.070.07-541,023
Dec 24, 20250.070.070.070.070.07-30,000
Dec 23, 20250.070.070.060.070.074.76%167,246
Dec 22, 20250.070.070.060.060.06-4.55%10,000
Dec 19, 20250.070.070.070.070.07-2.94%68,000
Dec 18, 20250.070.070.070.070.07-19,810
Dec 17, 20250.070.070.070.070.07-25,000
Dec 16, 20250.070.070.070.070.0711.48%52,593
Dec 12, 20250.060.060.060.060.06-8.96%2,240
Dec 11, 20250.060.070.060.070.0719.64%68,739
Dec 10, 20250.060.060.060.060.06-12,008
Dec 9, 20250.060.060.060.060.06-1,480,965
Dec 8, 20250.060.060.060.060.06-1.75%166,717
Dec 5, 20250.060.060.060.060.06-1.72%88,855
Dec 4, 20250.060.060.060.060.061.75%48,063
Dec 3, 20250.060.060.060.060.06-1.72%192,608
Dec 2, 20250.050.060.050.060.067.41%752,400
Dec 1, 20250.050.050.050.050.05-300,000
Nov 28, 20250.060.060.050.050.05-5.26%458,328
Nov 27, 20250.060.060.060.060.06-8.06%128,962
Nov 26, 20250.060.060.060.060.06-4.62%174,999
Nov 25, 20250.060.070.060.070.076.56%1,059,053
Nov 24, 20250.060.060.060.060.061.67%221,250
Nov 21, 20250.060.060.060.060.06-159,460