tiprankstipranks
Kaiser Reef Ltd (AU:KAU)
ASX:KAU
Australian Market
KAU
Kaiser Reef Ltd
RESEARCH TOOLSreports

Kaiser Reef Ltd (KAU) Historical Prices

23 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.28
0.29
0.27
0.27
0.27
-11.48%
6,463,153
2.26
Apr 09, 2026
0.30
0.31
0.29
0.31
0.31
+1.67%
559,572
0.19
Apr 08, 2026
0.30
0.31
0.30
0.30
0.30
+9.09%
4,072,447
1.41
Apr 07, 2026
0.28
0.29
0.27
0.28
0.28
0.00%
1,238,311
0.42
Apr 06, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
Apr 03, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
Apr 02, 2026
0.30
0.30
0.27
0.28
0.28
-5.17%
2,570,835
0.84
Apr 01, 2026
0.29
0.30
0.28
0.29
0.29
+7.41%
3,689,572
1.23
Mar 31, 2026
0.25
0.28
0.25
0.27
0.27
+3.85%
3,843,213
1.30
Mar 30, 2026
0.25
0.26
0.25
0.26
0.26
+1.96%
2,552,268
0.87
Mar 27, 2026
0.25
0.26
0.25
0.26
0.26
0.00%
1,690,404
0.58
Mar 26, 2026
0.27
0.27
0.25
0.26
0.26
-5.56%
2,124,288
0.71
Mar 25, 2026
0.26
0.27
0.26
0.27
0.27
+10.20%
2,952,172
1.01
Mar 24, 2026
0.26
0.27
0.24
0.25
0.25
0.00%
3,087,940
1.07
Mar 23, 2026
0.26
0.26
0.24
0.25
0.25
-10.91%
5,789,679
2.06
Mar 20, 2026
0.28
0.29
0.27
0.28
0.28
-1.79%
2,434,634
0.87
Mar 19, 2026
0.29
0.29
0.28
0.28
0.28
-9.68%
4,705,255
1.71
Mar 18, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
4,271,100
1.57
Mar 17, 2026
0.31
0.32
0.31
0.31
0.31
+1.64%
2,367,538
0.88
Mar 16, 2026
0.31
0.32
0.30
0.31
0.31
-4.69%
3,500,254
1.32
Mar 13, 2026
0.35
0.35
0.32
0.32
0.32
-8.57%
2,181,573
0.82
Mar 12, 2026
0.37
0.37
0.35
0.35
0.35
-4.11%
1,153,256
0.43
Mar 11, 2026
0.36
0.37
0.36
0.37
0.37
0.00%
1,117,065
0.41
Mar 10, 2026
0.36
0.37
0.35
0.37
0.37
+7.35%
1,693,813
0.63
Mar 09, 2026
0.36
0.36
0.34
0.34
0.34
-5.56%
3,731,327
1.41
Mar 06, 2026
0.37
0.37
0.35
0.36
0.36
-5.26%
3,322,436
1.27
Mar 05, 2026
0.41
0.41
0.38
0.38
0.38
-5.00%
2,656,710
1.03
Mar 04, 2026
0.40
0.41
0.39
0.40
0.40
-3.61%
3,656,230
1.44
Mar 03, 2026
0.42
0.42
0.40
0.42
0.42
0.00%
3,029,429
1.21
Mar 02, 2026
0.40
0.42
0.40
0.42
0.42
+5.06%
3,016,392
1.22
Feb 27, 2026
0.40
0.42
0.39
0.40
0.40
0.00%
2,730,206
1.11
Feb 26, 2026
0.39
0.40
0.38
0.40
0.40
+1.28%
1,739,690
0.71
Feb 25, 2026
0.37
0.39
0.37
0.39
0.39
+6.85%
1,732,681
0.70
Feb 24, 2026
0.38
0.39
0.36
0.37
0.37
-2.67%
4,893,900
2.04
Feb 23, 2026
0.34
0.38
0.34
0.38
0.38
+11.94%
2,457,955
1.04
Feb 20, 2026
0.35
0.36
0.33
0.34
0.34
-1.47%
3,625,425
1.56
Feb 19, 2026
0.34
0.35
0.34
0.34
0.34
+1.49%
2,609,213
1.14
Feb 18, 2026
0.33
0.34
0.33
0.34
0.34
+1.52%
1,324,985
0.58
Feb 17, 2026
0.34
0.34
0.33
0.33
0.33
-1.49%
1,145,832
0.50
Feb 16, 2026
0.34
0.34
0.33
0.34
0.34
+4.69%
3,838,392
1.71
Feb 13, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
1,566,372
0.70
Feb 12, 2026
0.34
0.34
0.32
0.32
0.32
-3.03%
2,961,371
1.33
Feb 11, 2026
0.32
0.34
0.32
0.34
0.34
+1.52%
2,869,121
1.31
Feb 10, 2026
0.32
0.34
0.32
0.33
0.33
+3.13%
2,972,473
1.37
Feb 09, 2026
0.32
0.33
0.32
0.32
0.32
+8.47%
1,496,284
0.69
Feb 06, 2026
0.31
0.31
0.29
0.30
0.30
-6.35%
5,313,340
2.49
Feb 05, 2026
0.34
0.34
0.31
0.32
0.32
-7.35%
4,007,688
1.91
Feb 04, 2026
0.34
0.36
0.34
0.34
0.34
+1.49%
2,342,872
1.12
Feb 03, 2026
0.32
0.35
0.31
0.34
0.34
+6.35%
3,110,208
1.51
Feb 02, 2026
0.32
0.33
0.31
0.32
0.32
-10.00%
6,041,209
3.00
Rows:
50