ASX - Delayed Quote AUD

Kula Gold Limited (KGD.AX)

Compare
0.0080 +0.0010 (+14.29%)
At close: October 18 at 11:40 AM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 125
Oct 18, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 125
Oct 17, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 70,572
Oct 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,165,999
Oct 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 3,765,490
Oct 14, 2024 0.0080 0.0080 0.0075 0.0075 0.0075 448,379
Oct 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 10, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 2,508,676
Oct 9, 2024 0.0080 0.0080 0.0075 0.0075 0.0075 800,000
Oct 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 158,909
Oct 7, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 1,013,399
Oct 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,845,350
Oct 3, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 679,302
Oct 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,868,233
Oct 1, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 195,570
Sep 30, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 135,337
Sep 27, 2024 0.0080 0.0090 0.0070 0.0090 0.0090 1,260,859
Sep 26, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 5,917,984
Sep 25, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 928,852
Sep 24, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 188,253
Sep 23, 2024 0.0085 0.0095 0.0085 0.0090 0.0090 6,429,552
Sep 20, 2024 0.0085 0.0090 0.0080 0.0080 0.0080 2,919,794
Sep 19, 2024 0.0090 0.0090 0.0085 0.0085 0.0085 1,100,113
Sep 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 523,481
Sep 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 179,959
Sep 13, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 12, 2024 0.0090 0.0090 0.0070 0.0080 0.0080 1,436,557
Sep 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 363,737
Sep 10, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 1,135,022
Sep 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 7,511
Sep 6, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 125,245
Sep 5, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 753,363
Sep 4, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 251,249
Sep 3, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 861,737
Sep 2, 2024 0.0080 0.0080 0.0075 0.0080 0.0080 1,562,869
Aug 30, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 4,492,073
Aug 29, 2024 0.0090 0.0095 0.0080 0.0090 0.0090 9,324,950
Aug 28, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 400,001
Aug 27, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 884,658
Aug 26, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 672,580
Aug 23, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 547,049
Aug 22, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 360,511
Aug 21, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 3,060,077
Aug 20, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 1,481,810
Aug 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 250,000
Aug 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,402,489
Aug 15, 2024 0.0095 0.0100 0.0090 0.0090 0.0090 1,025,600
Aug 14, 2024 0.0100 0.0110 0.0090 0.0100 0.0100 2,838,103
Aug 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,518,926
Aug 12, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 1,593,475
Aug 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 700,782
Aug 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 7, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 374,393
Aug 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 161,448
Aug 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 347,435
Aug 2, 2024 0.0100 0.0100 0.0095 0.0100 0.0100 412,116
Aug 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 31, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 747,696
Jul 30, 2024 0.0110 0.0110 0.0090 0.0100 0.0100 1,588,584
Jul 29, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 13,001
Jul 25, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 735,674
Jul 24, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 349,833
Jul 23, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 1,463,723
Jul 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 1,260,001
Jul 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 500,001
Jul 18, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 224,925
Jul 17, 2024 0.0115 0.0120 0.0115 0.0120 0.0120 244,618
Jul 16, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 3,093,801
Jul 15, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 910,529
Jul 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,000
Jul 11, 2024 0.0120 0.0120 0.0100 0.0110 0.0110 1,156,250
Jul 10, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 9, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 238,908
Jul 8, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 1,526,163
Jul 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 348,520
Jul 4, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 1,392,982
Jul 3, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jul 2, 2024 0.0100 0.0100 0.0095 0.0095 0.0095 307,501
Jul 1, 2024 0.0090 0.0095 0.0090 0.0090 0.0090 122,479
Jun 28, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 708,835
Jun 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 971,460
Jun 26, 2024 0.0100 0.0100 0.0095 0.0100 0.0100 536,469
Jun 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 373,962
Jun 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,196,507
Jun 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 302,652
Jun 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 24,095
Jun 19, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 2,205,474
Jun 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 30
Jun 17, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 26,122
Jun 14, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 1,328,029
Jun 13, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 1,502,215
Jun 12, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 1,985,844
Jun 11, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 8,704,828
Jun 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 2,861,436
Jun 6, 2024 0.0140 0.0145 0.0130 0.0140 0.0140 8,528,324
Jun 5, 2024 0.0120 0.0135 0.0120 0.0130 0.0130 2,413,066
Jun 4, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 417,534
Jun 3, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 5,836,023
May 31, 2024 0.0090 0.0170 0.0090 0.0130 0.0130 23,092,571
May 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
May 27, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 728,869
May 24, 2024 0.0100 0.0110 0.0090 0.0090 0.0090 970,553
May 23, 2024 0.0100 0.0110 0.0090 0.0100 0.0100 1,959,405
May 22, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 570,977
May 21, 2024 0.0095 0.0100 0.0090 0.0090 0.0090 148,012
May 20, 2024 0.0110 0.0110 0.0090 0.0090 0.0090 1,805,529
May 17, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 1,243,990
May 16, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 547,895
May 15, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 404,079
May 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 985,590
May 13, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 716,984
May 10, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 650,817
May 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 505,704
May 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 7, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 124,869
May 6, 2024 0.0110 0.0120 0.0100 0.0110 0.0110 1,223,888
May 3, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 465,098
May 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
May 1, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 772,312
Apr 30, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 269,312
Apr 29, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 520,668
Apr 26, 2024 0.0110 0.0110 0.0090 0.0090 0.0090 333,636
Apr 24, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 1,923,776
Apr 23, 2024 0.0100 0.0140 0.0100 0.0100 0.0100 8,509,548
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 660,340
Apr 19, 2024 0.0100 0.0100 0.0095 0.0100 0.0100 111,341
Apr 18, 2024 0.0095 0.0100 0.0090 0.0090 0.0090 316,111
Apr 17, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 743,600
Apr 16, 2024 0.0095 0.0100 0.0090 0.0090 0.0090 222,228
Apr 15, 2024 0.0100 0.0100 0.0095 0.0095 0.0095 116,655
Apr 12, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 301,478
Apr 11, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 290,704
Apr 10, 2024 0.0100 0.0130 0.0090 0.0090 0.0090 8,673,055
Apr 9, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 794,980
Apr 8, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 2,820,459
Apr 5, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 2,611,335
Apr 4, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 6,730,578
Apr 3, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 200,000
Apr 2, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 303,943
Mar 28, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 27, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 26, 2024 0.0070 0.0080 0.0070 0.0075 0.0075 202,680
Mar 25, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 137,705
Mar 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 229,822
Mar 21, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 1,592,241
Mar 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 19, 2024 0.0075 0.0090 0.0070 0.0080 0.0080 3,047,086
Mar 18, 2024 0.0090 0.0090 0.0070 0.0080 0.0080 707,187
Mar 15, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 293,714
Mar 14, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 694,759
Mar 13, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 425,925
Mar 12, 2024 0.0080 0.0080 0.0075 0.0080 0.0080 381,155
Mar 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 290,992
Mar 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 264,532
Mar 7, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 765,410
Mar 6, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 162,254
Mar 5, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 220,392
Mar 4, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 257,955
Mar 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 236,861
Feb 29, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 1,306,008
Feb 28, 2024 0.0070 0.0090 0.0070 0.0080 0.0080 10,902,039
Feb 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,600,386
Feb 22, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 1,909,730
Feb 21, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 183,491
Feb 20, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 1,838,840
Feb 19, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 523,322
Feb 16, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 1,122,879
Feb 15, 2024 0.0080 0.0080 0.0065 0.0080 0.0080 6,431,174
Feb 14, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 3,312,407
Feb 13, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 604,184
Feb 12, 2024 0.0100 0.0120 0.0090 0.0090 0.0090 662,735
Feb 9, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 2,993,041
Feb 8, 2024 0.0090 0.0120 0.0090 0.0090 0.0090 5,777,325
Feb 7, 2024 0.0060 0.0090 0.0060 0.0090 0.0090 12,190,389
Feb 6, 2024 0.0070 0.0070 0.0065 0.0065 0.0065 940,012
Feb 5, 2024 0.0060 0.0065 0.0060 0.0065 0.0065 373,597
Feb 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 4,872,934
Feb 1, 2024 0.0080 0.0080 0.0060 0.0060 0.0060 27,453,467
Jan 31, 2024 0.0085 0.0090 0.0085 0.0090 0.0090 360,074
Jan 30, 2024 0.0080 0.0090 0.0070 0.0080 0.0080 11,353,123
Jan 29, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 11,158,679
Jan 25, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 2,208,352
Jan 24, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 800,000
Jan 23, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 2,031,014
Jan 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 770,000
Jan 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 379,300
Jan 18, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 1,402,625
Jan 17, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 2,507,705
Jan 16, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 3,424,438
Jan 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 12, 2024 0.0160 0.0165 0.0160 0.0160 0.0160 536,431
Jan 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 419,586
Jan 10, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 377,034
Jan 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,647,916
Jan 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 620,519
Jan 5, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 1,076,112
Jan 4, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 1,007,924
Jan 3, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 19,511
Jan 2, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 111,428
Dec 29, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 1,012,571
Dec 28, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 350,171
Dec 27, 2023 0.0160 0.0160 0.0150 0.0160 0.0160 133,879
Dec 22, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 412,721
Dec 21, 2023 0.0160 0.0170 0.0160 0.0160 0.0160 371,179
Dec 20, 2023 0.0160 0.0160 0.0150 0.0160 0.0160 1,124,369
Dec 19, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 2,799,974
Dec 18, 2023 0.0160 0.0170 0.0160 0.0160 0.0160 958,533
Dec 15, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 876,614
Dec 14, 2023 0.0170 0.0180 0.0160 0.0170 0.0170 2,287,638
Dec 13, 2023 0.0180 0.0180 0.0150 0.0170 0.0170 5,710,119
Dec 12, 2023 0.0220 0.0250 0.0180 0.0180 0.0180 21,049,750
Dec 11, 2023 0.0210 0.0230 0.0200 0.0220 0.0220 1,629,274
Dec 8, 2023 0.0220 0.0220 0.0200 0.0220 0.0220 3,238,065
Dec 7, 2023 0.0240 0.0240 0.0220 0.0220 0.0220 1,582,453
Dec 6, 2023 0.0220 0.0240 0.0210 0.0240 0.0240 2,140,963
Dec 5, 2023 0.0250 0.0270 0.0220 0.0220 0.0220 6,914,194
Dec 4, 2023 0.0300 0.0300 0.0240 0.0250 0.0250 10,767,868
Dec 1, 2023 0.0300 0.0300 0.0280 0.0300 0.0300 1,884,152
Nov 30, 2023 0.0320 0.0330 0.0290 0.0290 0.0290 4,664,385
Nov 29, 2023 0.0300 0.0330 0.0290 0.0330 0.0330 8,308,187
Nov 28, 2023 0.0320 0.0330 0.0290 0.0290 0.0290 14,023,453
Nov 27, 2023 0.0450 0.0480 0.0340 0.0340 0.0340 28,273,414
Nov 24, 2023 0.0400 0.0440 0.0390 0.0400 0.0400 10,354,400
Nov 23, 2023 0.0400 0.0410 0.0370 0.0380 0.0380 14,220,090
Nov 22, 2023 0.0410 0.0470 0.0400 0.0410 0.0410 54,583,495
Nov 21, 2023 0.0370 0.0410 0.0340 0.0370 0.0370 14,853,864
Nov 20, 2023 0.0290 0.0370 0.0270 0.0370 0.0370 14,548,616
Nov 17, 2023 0.0330 0.0380 0.0280 0.0290 0.0290 32,134,711
Nov 16, 2023 0.0220 0.0370 0.0220 0.0320 0.0320 64,016,314
Nov 15, 2023 0.0170 0.0230 0.0160 0.0210 0.0210 13,736,189
Nov 14, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 13, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 10, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 1,054,745
Nov 9, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 5,150
Nov 8, 2023 0.0120 0.0140 0.0120 0.0120 0.0120 970,095
Nov 7, 2023 0.0120 0.0150 0.0120 0.0150 0.0150 1,752,787
Nov 6, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 707,671
Nov 3, 2023 0.0130 0.0130 0.0120 0.0125 0.0125 619,218
Nov 2, 2023 0.0130 0.0140 0.0120 0.0120 0.0120 501,087
Nov 1, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 31, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 1,187,706
Oct 30, 2023 0.0130 0.0135 0.0120 0.0120 0.0120 883,707
Oct 27, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 -
Oct 26, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 -
Oct 25, 2023 0.0130 0.0135 0.0130 0.0135 0.0135 8,242
Oct 24, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 458,642
Oct 23, 2023 0.0120 0.0125 0.0120 0.0120 0.0120 705,244
Oct 20, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 621,347
Oct 19, 2023 0.0130 0.0150 0.0130 0.0150 0.0150 1,434,852
Oct 18, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,001,636

Related Tickers