Skip to main content
Kinatico Ltd (ASX:KYP)
Australia flag Australia · Delayed Price · Currency is AUD
0.140
-0.005 (-3.45%)
Apr 29, 2026, 3:58 PM AEST

Kinatico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.150.15-9.38%766,537
Apr 27, 20260.170.170.160.160.16-3.03%11,511
Apr 24, 20260.160.170.160.170.17-106,850
Apr 23, 20260.170.170.170.170.17-2.94%406,004
Apr 22, 20260.180.180.170.170.17-5.56%354,703
Apr 21, 20260.160.190.150.180.1820.00%1,294,718
Apr 20, 20260.140.160.140.150.15-531,529
Apr 17, 20260.130.150.130.150.1511.11%1,468,927
Apr 16, 20260.160.160.130.140.14-10.00%3,467,150
Apr 15, 20260.150.150.150.150.15-350,331
Apr 14, 20260.150.150.150.150.15-346,513
Apr 13, 20260.170.170.150.150.15-11.76%414,327
Apr 10, 20260.170.170.160.170.173.03%90,257
Apr 9, 20260.170.170.160.170.17-2.94%51,325
Apr 8, 20260.150.170.150.170.1713.33%383,490
Apr 7, 20260.150.150.150.150.157.14%882,638
Apr 2, 20260.150.150.140.140.14-6.67%25,106
Apr 1, 20260.150.150.150.150.153.45%89,496
Mar 31, 20260.150.150.140.150.15-3.33%207,056
Mar 30, 20260.140.160.140.150.15-109,665
Mar 27, 20260.140.160.140.150.153.45%293,253
Mar 26, 20260.140.160.140.150.153.57%2,284,150
Mar 25, 20260.150.160.140.140.14-9.68%459,926
Mar 24, 20260.150.160.150.160.163.33%66,777
Mar 23, 20260.140.160.140.150.1511.11%236,685
Mar 20, 20260.150.160.140.140.14-6.90%1,414,267
Mar 19, 20260.160.160.150.150.15-9.38%345,893
Mar 18, 20260.160.160.150.160.16-216,320
Mar 17, 20260.160.170.160.160.16-355,305
Mar 16, 20260.170.170.160.160.16-226,527
Mar 13, 20260.170.170.160.160.16-8.57%515,892
Mar 12, 20260.180.180.180.180.182.94%4,362
Mar 11, 20260.180.180.160.170.17-2.86%457,151
Mar 10, 20260.180.190.180.180.18-157,595
Mar 9, 20260.180.180.170.180.18-126,761
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