Skip to main content
Kinatico Ltd (ASX:KYP)
Australia flag Australia · Delayed Price · Currency is AUD
0.175
+0.005 (2.94%)
Mar 6, 2026, 4:10 PM AEST

Kinatico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.180.180.170.180.182.94%118,713
Mar 5, 20260.170.170.170.170.173.03%87,719
Mar 4, 20260.170.180.170.170.17-2.94%709,395
Mar 3, 20260.170.170.170.170.17-24,581
Mar 2, 20260.170.180.170.170.17-5.56%395,409
Feb 27, 20260.170.180.170.180.182.86%347,151
Feb 26, 20260.180.180.170.180.18-517,324
Feb 25, 20260.180.180.170.180.18-871,799
Feb 24, 20260.190.190.170.180.18-5.41%1,181,615
Feb 23, 20260.190.190.180.190.19-1,087,428
Feb 20, 20260.190.190.180.190.19-5.13%715,638
Feb 19, 20260.200.200.190.200.20-2.50%2,124,028
Feb 18, 20260.190.200.190.200.205.26%1,281,829
Feb 17, 20260.190.220.190.190.195.56%1,996,854
Feb 16, 20260.190.190.170.180.18-783,343
Feb 13, 20260.190.190.180.180.18-5.26%5,370,266
Feb 12, 20260.190.190.190.190.19-69,970
Feb 11, 20260.180.190.180.190.192.70%222,138
Feb 10, 20260.180.190.180.190.192.78%799,902
Feb 9, 20260.190.190.170.180.182.86%1,821,425
Feb 6, 20260.200.200.170.180.18-14.63%1,930,000
Feb 5, 20260.200.220.190.210.21-2.38%615,425
Feb 4, 20260.220.220.200.210.21-2.33%674,231
Feb 3, 20260.200.220.200.220.2210.26%462,169
Feb 2, 20260.220.220.200.200.20-9.30%1,627,837
Jan 30, 20260.210.230.210.220.22-2.27%1,770,994
Jan 29, 20260.210.220.200.220.224.76%1,261,525
Jan 28, 20260.210.220.200.210.212.44%638,977
Jan 27, 20260.220.220.210.210.21-8.89%1,897,265
Jan 23, 20260.230.230.210.230.232.27%1,052,617
Jan 22, 20260.220.250.210.220.227.32%3,729,809
Jan 21, 20260.220.220.200.210.21-6.82%1,938,395
Jan 20, 20260.220.230.220.220.22-1,159,621
Jan 19, 20260.250.250.220.220.22-8.33%2,931,747
Jan 16, 20260.250.250.230.240.24-2.04%1,322,944
Jan 15, 20260.260.270.240.250.25-3.92%1,997,357
Jan 14, 20260.300.300.250.260.26-8.93%2,636,099
Jan 13, 20260.280.290.280.280.28-2,118,121
Jan 12, 20260.300.300.280.280.28-5.08%950,140
Jan 9, 20260.300.300.300.300.30-3.28%53,159
Jan 8, 20260.300.310.300.310.313.39%35,819
Jan 7, 20260.300.310.300.300.30-1.67%92,499
Jan 6, 20260.310.310.300.300.30-3.23%64,318
Jan 5, 20260.310.320.310.310.31-3.13%128,480
Jan 2, 20260.320.320.320.320.32-1,081,369
Dec 31, 20250.310.320.300.320.324.92%146,471
Dec 30, 20250.310.310.300.310.311.67%78,900
Dec 29, 20250.300.310.290.300.30-89,144
Dec 24, 20250.310.310.300.300.30-4.76%34,250
Dec 23, 20250.330.330.310.320.32-1.56%48,033
Dec 22, 20250.310.320.300.320.323.23%149,642
Dec 19, 20250.280.310.270.310.3110.71%984,065
Dec 18, 20250.280.280.280.280.281.82%4,707
Dec 17, 20250.270.280.270.280.281.85%161,003
Dec 16, 20250.280.280.270.270.27-3.57%312,428
Dec 15, 20250.300.300.280.280.28-5.08%185,219
Dec 12, 20250.290.300.290.300.301.72%162,619
Dec 11, 20250.320.320.290.290.29-7.94%328,351
Dec 10, 20250.310.320.300.320.325.00%479,845
Dec 9, 20250.310.310.300.300.301.69%248,016
Dec 8, 20250.300.300.290.300.301.72%1,010,903
Dec 5, 20250.310.310.290.290.29-4.92%610,913
Dec 4, 20250.320.330.310.310.31-1.61%95,525
Dec 3, 20250.300.320.300.310.315.08%290,607
Dec 2, 20250.300.300.290.300.30-3.28%205,515
Dec 1, 20250.300.310.290.310.315.17%459,764
Nov 28, 20250.290.300.290.290.29-97,691
Nov 27, 20250.290.300.290.290.29-1.69%348,061
Nov 26, 20250.300.310.300.300.30-1.67%645,104
Nov 25, 20250.310.320.300.300.30-1.64%574,346
Nov 24, 20250.290.310.290.310.318.93%671,356
Nov 21, 20250.270.300.270.280.28-5.08%744,654
Nov 20, 20250.280.300.270.300.307.27%323,456
Nov 19, 20250.290.290.270.280.28-6.78%1,219,411
Nov 18, 20250.320.320.280.300.30-9.23%1,232,546
Nov 17, 20250.350.350.330.330.33-5.80%457,567
Nov 14, 20250.340.350.330.350.352.99%8,547,956
Nov 13, 20250.340.360.340.340.34-814,090
Nov 12, 20250.320.340.320.340.346.35%824,069
Nov 11, 20250.320.320.310.320.32-568,814
Nov 10, 20250.310.330.310.320.32-1.56%546,543
Nov 7, 20250.320.320.290.320.32-584,776
Nov 6, 20250.330.330.320.320.32-3.03%313,572
Nov 5, 20250.340.340.320.330.33-2.94%1,178,967
Nov 4, 20250.350.350.340.340.34-1.45%487,268
Nov 3, 20250.360.360.340.350.35-2.82%136,827
Oct 31, 20250.370.370.350.360.36-4.05%490,532
Oct 30, 20250.360.370.350.370.374.23%305,392
Oct 29, 20250.370.370.350.360.36-4.05%391,981
Oct 28, 20250.380.380.370.370.37-1.33%5,756,827
Oct 27, 20250.410.420.380.380.38-2.60%1,220,665
Oct 24, 20250.350.400.330.390.3910.00%1,553,921
Oct 23, 20250.340.350.340.350.354.48%926,858
Oct 22, 20250.330.350.330.340.343.08%1,533,555
Oct 21, 20250.350.350.320.330.33-4.41%1,075,719
Oct 20, 20250.350.350.340.340.34-1.45%307,470
Oct 17, 20250.350.360.340.350.35-5.48%1,227,732
Oct 16, 20250.360.370.360.370.371.39%116,436
Oct 15, 20250.360.360.350.360.36-1.37%504,763
Oct 14, 20250.360.380.360.370.374.29%572,216