Skip to main content
Kingston Resources Limited (ASX:KSN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0940
-0.0020 (-2.08%)
Apr 29, 2026, 3:48 PM AEST

Kingston Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.100.100.103.23%4,207,948
Apr 27, 20260.100.100.090.090.09-1.06%903,319
Apr 24, 20260.100.100.090.090.09-3.09%663,504
Apr 23, 20260.090.100.090.100.103.19%414,859
Apr 22, 20260.100.100.090.090.09-3.09%644,990
Apr 21, 20260.100.100.100.100.10-0.51%1,201,503
Apr 20, 20260.100.100.090.100.101.56%321,824
Apr 17, 20260.100.100.090.100.10-1,016,156
Apr 16, 20260.100.100.100.100.10-4.00%1,166,147
Apr 15, 20260.100.100.100.100.106.38%2,691,959
Apr 14, 20260.090.100.090.090.092.17%720,830
Apr 13, 20260.100.100.090.090.09-1.08%260,707
Apr 10, 20260.090.100.090.090.09-3.13%799,350
Apr 9, 20260.100.100.090.100.10-2.04%387,356
Apr 8, 20260.100.100.100.100.105.38%1,174,028
Apr 7, 20260.090.090.090.090.092.20%126,152
Apr 2, 20260.100.100.090.090.09-6.19%603,391
Apr 1, 20260.100.100.090.100.107.78%1,307,406
Mar 31, 20260.080.090.080.090.097.14%2,759,124
Mar 30, 20260.090.090.080.080.08-3.45%767,266
Mar 27, 20260.090.090.090.090.09-1.14%576,551
Mar 26, 20260.090.090.090.090.09-5.38%1,218,218
Mar 25, 20260.090.100.090.090.096.90%4,608,903
Mar 24, 20260.080.090.080.090.098.75%3,534,255
Mar 23, 20260.080.080.080.080.08-3.61%7,788,805
Mar 20, 20260.080.090.080.080.08-1.19%3,065,434
Mar 19, 20260.090.090.080.080.08-9.68%5,459,031
Mar 18, 20260.100.100.090.090.09-2.11%1,373,573
Mar 17, 20260.100.100.090.100.10-1,256,184
Mar 16, 20260.100.100.090.100.10-2.06%3,389,133
Mar 13, 20260.100.100.100.100.10-7.62%3,518,294
Mar 12, 20260.110.110.100.110.11-4.55%2,755,206
Mar 11, 20260.110.110.110.110.114.76%341,305
Mar 10, 20260.110.110.110.110.11-1,749,049
Mar 9, 20260.110.110.100.110.11-4.55%4,375,529
Mar 6, 20260.120.120.110.110.11-8.33%6,813,587
Mar 5, 20260.110.130.110.120.129.09%60,612,680
Mar 4, 20260.120.120.110.110.11-8.33%2,521,615
Mar 3, 20260.120.120.120.120.124.35%3,626,261
Mar 2, 20260.120.120.110.120.12-23,511,980
Feb 27, 20260.120.120.110.120.12-1,126,823
Feb 26, 20260.110.120.110.120.12-3,775,654
Feb 25, 20260.110.120.110.120.124.55%2,212,955
Feb 24, 20260.120.120.110.110.11-2,080,015
Feb 23, 20260.120.120.110.110.11-837,448
Feb 20, 20260.110.120.110.110.114.76%1,107,031
Feb 19, 20260.110.120.110.110.11-1,824,944
Feb 18, 20260.110.110.110.110.11-8.70%565,186
Feb 17, 20260.110.120.110.120.129.52%1,450,120
Feb 16, 20260.110.110.110.110.11-4.55%468,723
Feb 13, 20260.110.110.110.110.11-2,205,191
Feb 12, 20260.120.120.110.110.11-4.35%962,289
Feb 11, 20260.120.120.110.120.124.55%1,107,487
Feb 10, 20260.110.120.110.110.11-3,400,941
Feb 9, 20260.110.110.110.110.1110.00%2,805,649
Feb 6, 20260.110.110.100.100.10-13.04%8,771,784
Feb 5, 20260.110.120.110.120.12-5,555,293
Feb 4, 20260.120.120.110.120.12-2,113,946
Feb 3, 20260.110.120.100.120.124.55%6,068,306
Feb 2, 20260.110.110.100.110.11-4.35%5,847,289
Jan 30, 20260.130.130.110.120.12-4.17%9,118,326
Jan 29, 20260.130.130.110.120.12-7,590,158
Jan 28, 20260.120.120.120.120.124.35%1,409,062
Jan 27, 20260.120.130.120.120.12-6,189,346
Jan 23, 20260.110.120.100.120.124.55%10,604,670
Jan 22, 20260.130.130.110.110.11-18.52%12,036,500
Jan 21, 20260.140.140.130.140.14-2,966,800
Jan 20, 20260.140.140.130.140.14-3.57%1,206,523
Jan 19, 20260.140.140.130.140.147.69%5,596,180
Jan 16, 20260.130.140.130.130.134.00%3,496,111
Jan 15, 20260.130.140.130.130.13-3.85%1,287,811
Jan 14, 20260.130.130.120.130.13-3.70%4,617,499
Jan 13, 20260.140.140.130.140.14-2,313,776
Jan 12, 20260.130.140.130.140.148.00%2,688,345
Jan 9, 20260.140.140.130.130.13-7.41%4,896,148
Jan 8, 20260.130.140.130.140.14-1,857,073
Jan 7, 20260.140.140.130.140.143.85%2,608,499
Jan 6, 20260.130.130.130.130.13-1,650,999
Jan 5, 20260.130.130.130.130.134.00%1,201,434
Jan 2, 20260.130.130.130.130.13-3,047,129
Dec 31, 20250.140.140.130.130.13-3.85%2,603,545
Dec 30, 20250.130.130.130.130.13-3.70%1,909,497
Dec 29, 20250.140.150.130.140.141.89%6,193,811
Dec 24, 20250.140.140.130.130.13-1.85%250,031
Dec 23, 20250.130.140.130.140.148.00%2,198,958
Dec 22, 20250.130.130.120.130.13-1,389,626
Dec 19, 20250.130.130.120.130.134.17%1,659,326
Dec 18, 20250.130.130.120.120.12-583,518
Dec 17, 20250.120.130.120.120.124.35%1,609,946
Dec 16, 20250.120.130.120.120.12-8.00%1,844,826
Dec 15, 20250.130.130.120.130.138.70%1,642,216
Dec 12, 20250.120.120.120.120.12-970,291
Dec 11, 20250.120.130.120.120.12-4.17%1,900,388
Dec 10, 20250.120.120.120.120.124.35%1,222,852
Dec 9, 20250.120.120.110.120.124.55%489,712
Dec 8, 20250.120.120.110.110.11-4.35%1,882,480
Dec 5, 20250.120.120.120.120.12-1,745,891
Dec 4, 20250.120.120.120.120.12-681,754
Dec 3, 20250.120.120.120.120.12-2,151,495
Dec 2, 20250.120.120.110.120.12-1,898,269