Kaoko Metals Limited KAO
ASX · Australia · Non-Energy Minerals
AUD 1.97-0.01 (-0.25%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.97 | -0.25% | AUD 1.98 | AUD 2.00 | AUD 1.93 | 22.36K |
| 2026-10-01 | AUD 1.98 | -5.50% | AUD 2.09 | AUD 2.09 | AUD 1.91 | 200.02K |
| 2026-09-30 | AUD 2.09 | -0.48% | AUD 2.09 | AUD 2.13 | AUD 1.98 | 214.98K |
| 2026-09-29 | AUD 2.10 | +5.00% | AUD 2.00 | AUD 2.20 | AUD 1.97 |
| 436.02K |
| 2026-09-28 | AUD 2.00 | -6.98% | AUD 2.06 | AUD 2.11 | AUD 1.84 | 648.69K |
| 2026-09-25 | AUD 2.15 | -4.44% | AUD 2.25 | AUD 2.28 | AUD 2.05 | 487.64K |
| 2026-09-24 | AUD 2.25 | -12.11% | AUD 2.35 | AUD 2.35 | AUD 2.02 | 1.67M |
| 2026-09-23 | AUD 2.56 | +0.39% | AUD 2.55 | AUD 2.59 | AUD 2.36 | 352.08K |
| 2026-09-22 | AUD 2.55 | +4.51% | AUD 2.40 | AUD 2.60 | AUD 2.36 | 361.60K |
| 2026-09-21 | AUD 2.44 | -2.01% | AUD 2.50 | AUD 2.57 | AUD 2.37 | 474.10K |
| 2026-09-18 | AUD 2.49 | -1.19% | AUD 2.50 | AUD 2.67 | AUD 2.40 | 344.28K |
| 2026-09-17 | AUD 2.52 | -0.79% | AUD 2.54 | AUD 2.61 | AUD 2.44 | 300.34K |
| 2026-09-16 | AUD 2.54 | -2.31% | AUD 2.56 | AUD 2.57 | AUD 2.36 | 529.28K |
| 2026-09-15 | AUD 2.60 | -2.99% | AUD 2.67 | AUD 2.78 | AUD 2.56 | 361.08K |
| 2026-09-14 | AUD 2.68 | +2.68% | AUD 2.70 | AUD 2.78 | AUD 2.55 | 281.20K |
| 2026-09-11 | AUD 2.61 | -1.51% | AUD 2.74 | AUD 2.82 | AUD 2.42 | 1.19M |
| 2026-09-10 | AUD 2.65 | +2.71% | AUD 2.71 | AUD 3.06 | AUD 2.65 | 982.22K |
| 2026-09-09 | AUD 2.58 | +12.17% | AUD 2.35 | AUD 2.58 | AUD 2.34 | 528.65K |
| 2026-09-08 | AUD 2.30 | -4.17% | AUD 2.42 | AUD 2.47 | AUD 2.26 | 517.60K |
| 2026-09-07 | AUD 2.40 | -4.00% | AUD 2.51 | AUD 2.56 | AUD 2.30 | 1.37M |
| 2026-09-04 | AUD 2.50 | 0.00% | AUD 2.50 | AUD 2.50 | AUD 2.50 | 0 |
| 2026-09-03 | AUD 2.50 | +35.14% | AUD 2.03 | AUD 2.62 | AUD 1.90 | 3.96M |
| 2026-09-02 | AUD 1.85 | +151.70% | AUD 1.30 | AUD 2.28 | AUD 1.30 | 5.06M |
| 2026-09-01 | AUD 0.74 | -0.68% | AUD 0.74 | AUD 0.74 | AUD 0.70 | 89.26K |
| 2026-08-31 | AUD 0.74 | -1.33% | AUD 0.75 | AUD 0.75 | AUD 0.72 | 56.55K |
| 2026-08-28 | AUD 0.75 | -1.32% | AUD 0.75 | AUD 0.75 | AUD 0.74 | 38.98K |
| 2026-08-27 | AUD 0.76 | 0.00% | AUD 0.76 | AUD 0.76 | AUD 0.73 | 20.30K |
| 2026-08-26 | AUD 0.76 | -1.30% | AUD 0.77 | AUD 0.78 | AUD 0.74 | 196.69K |
| 2026-08-25 | AUD 0.77 | +2.67% | AUD 0.75 | AUD 0.78 | AUD 0.72 | 54.71K |
| 2026-08-24 | AUD 0.75 | -5.06% | AUD 0.81 | AUD 0.81 | AUD 0.73 | 127.51K |
| 2026-08-21 | AUD 0.79 | +4.64% | AUD 0.76 | AUD 0.79 | AUD 0.74 | 139.70K |
| 2026-08-20 | AUD 0.75 | +6.34% | AUD 0.71 | AUD 0.75 | AUD 0.71 | 158.00K |
| 2026-08-19 | AUD 0.71 | +5.97% | AUD 0.65 | AUD 0.71 | AUD 0.64 | 113.49K |
| 2026-08-18 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.70 | AUD 0.66 | 168.10K |
| 2026-08-17 | AUD 0.67 | 0.00% | AUD 0.65 | AUD 0.67 | AUD 0.63 | 69.56K |
| 2026-08-14 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.65 | 49.56K |
| 2026-08-13 | AUD 0.67 | +8.06% | AUD 0.61 | AUD 0.67 | AUD 0.61 | 402.09K |
| 2026-08-12 | AUD 0.62 | +3.33% | AUD 0.56 | AUD 0.62 | AUD 0.56 | 70.77K |
| 2026-08-11 | AUD 0.60 | -3.23% | AUD 0.62 | AUD 0.63 | AUD 0.60 | 122.42K |
| 2026-08-10 | AUD 0.62 | +7.83% | AUD 0.60 | AUD 0.63 | AUD 0.60 | 195.44K |
| 2026-08-07 | AUD 0.57 | -2.54% | AUD 0.59 | AUD 0.60 | AUD 0.57 | 72.83K |
| 2026-08-06 | AUD 0.59 | +3.51% | AUD 0.57 | AUD 0.59 | AUD 0.57 | 64.12K |
| 2026-08-05 | AUD 0.57 | +5.56% | AUD 0.54 | AUD 0.57 | AUD 0.52 | 60.71K |
| 2026-08-04 | AUD 0.54 | +3.85% | AUD 0.52 | AUD 0.54 | AUD 0.52 | 135.98K |
| 2026-08-03 | AUD 0.52 | +2.97% | AUD 0.50 | AUD 0.52 | AUD 0.50 | 48.93K |
| 2026-07-31 | AUD 0.50 | -2.88% | AUD 0.52 | AUD 0.52 | AUD 0.50 | 4.42K |
| 2026-07-30 | AUD 0.52 | +7.22% | AUD 0.49 | AUD 0.52 | AUD 0.49 | 26.54K |
| 2026-07-29 | AUD 0.49 | -4.90% | AUD 0.50 | AUD 0.51 | AUD 0.49 | 55.06K |
| 2026-07-28 | AUD 0.51 | 0.00% | AUD 0.51 | AUD 0.51 | AUD 0.51 | 8.10K |
| 2026-07-27 | AUD 0.51 | -1.92% | AUD 0.52 | AUD 0.52 | AUD 0.50 | 46.86K |
| 2026-07-24 | AUD 0.52 | 0.00% | AUD 0.52 | AUD 0.52 | AUD 0.52 | 0 |
| 2026-07-23 | AUD 0.52 | +4.00% | AUD 0.50 | AUD 0.52 | AUD 0.50 | 24.51K |
| 2026-07-22 | AUD 0.50 | +2.04% | AUD 0.49 | AUD 0.50 | AUD 0.48 | 57.30K |
| 2026-07-21 | AUD 0.49 | -2.97% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 20.29K |
| 2026-07-20 | AUD 0.50 | +1.00% | AUD 0.50 | AUD 0.50 | AUD 0.50 | 11.97K |
| 2026-07-17 | AUD 0.50 | -3.85% | AUD 0.52 | AUD 0.52 | AUD 0.49 | 133.95K |
| 2026-07-16 | AUD 0.52 | +1.96% | AUD 0.51 | AUD 0.54 | AUD 0.49 | 256.67K |
| 2026-07-15 | AUD 0.51 | 0.00% | AUD 0.51 | AUD 0.53 | AUD 0.51 | 65.86K |
| 2026-07-14 | AUD 0.51 | -7.27% | AUD 0.51 | AUD 0.52 | AUD 0.49 | 167.20K |
| 2026-07-13 | AUD 0.55 | -5.17% | AUD 0.58 | AUD 0.60 | AUD 0.55 | 34.16K |
| 2026-07-10 | AUD 0.58 | 0.00% | AUD 0.58 | AUD 0.58 | AUD 0.58 | 0 |
| 2026-07-09 | AUD 0.58 | -3.33% | AUD 0.60 | AUD 0.60 | AUD 0.55 | 25.82K |
| 2026-07-08 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 37.00K |
| 2026-07-07 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.57 | 95.96K |
| 2026-07-06 | AUD 0.60 | -5.51% | AUD 0.62 | AUD 0.65 | AUD 0.60 | 167.01K |
| 2026-07-03 | AUD 0.63 | +16.51% | AUD 0.54 | AUD 0.63 | AUD 0.54 | 784.21K |
| 2026-07-02 | AUD 0.55 | +17.20% | AUD 0.47 | AUD 0.55 | AUD 0.47 | 537.42K |
| 2026-07-01 | AUD 0.47 | +2.20% | AUD 0.46 | AUD 0.47 | AUD 0.45 | 39.23K |
| 2026-06-30 | AUD 0.46 | 0.00% | AUD 0.46 | AUD 0.46 | AUD 0.45 | 51.97K |
| 2026-06-29 | AUD 0.46 | +1.11% | AUD 0.45 | AUD 0.46 | AUD 0.43 | 126.56K |
| 2026-06-26 | AUD 0.45 | +11.11% | AUD 0.41 | AUD 0.45 | AUD 0.41 | 69.31K |
| 2026-06-25 | AUD 0.41 | +1.25% | AUD 0.41 | AUD 0.42 | AUD 0.41 | 33.32K |
| 2026-06-24 | AUD 0.40 | +2.56% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 129.11K |
| 2026-06-23 | AUD 0.39 | -2.50% | AUD 0.40 | AUD 0.47 | AUD 0.39 | 172.63K |
| 2026-06-22 | AUD 0.40 | -4.76% | AUD 0.43 | AUD 0.43 | AUD 0.40 | 224.40K |
| 2026-06-19 | AUD 0.42 | -2.33% | AUD 0.46 | AUD 0.46 | AUD 0.42 | 107.85K |
| 2026-06-18 | AUD 0.43 | -1.15% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 1.68K |
| 2026-06-17 | AUD 0.44 | -1.14% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 106.52K |
| 2026-06-16 | AUD 0.44 | +2.33% | AUD 0.46 | AUD 0.46 | AUD 0.42 | 24.91K |
| 2026-06-15 | AUD 0.43 | -2.27% | AUD 0.44 | AUD 0.45 | AUD 0.43 | 101.55K |
| 2026-06-12 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 13.59K |
| 2026-06-11 | AUD 0.44 | +4.76% | AUD 0.40 | AUD 0.46 | AUD 0.40 | 89.95K |
| 2026-06-10 | AUD 0.42 | 0.00% | AUD 0.42 | AUD 0.44 | AUD 0.40 | 342.59K |
| 2026-06-09 | AUD 0.42 | -11.58% | AUD 0.46 | AUD 0.46 | AUD 0.42 | 539.73K |
| 2026-06-05 | AUD 0.47 | -1.04% | AUD 0.47 | AUD 0.48 | AUD 0.47 | 15.72K |
| 2026-06-04 | AUD 0.48 | 0.00% | AUD 0.48 | AUD 0.48 | AUD 0.48 | 0 |
| 2026-06-03 | AUD 0.48 | 0.00% | AUD 0.48 | AUD 0.48 | AUD 0.46 | 31.08K |
| 2026-06-02 | AUD 0.48 | +4.35% | AUD 0.47 | AUD 0.48 | AUD 0.47 | 12.72K |
| 2026-06-01 | AUD 0.46 | 0.00% | AUD 0.46 | AUD 0.46 | AUD 0.46 | 51.88K |
| 2026-05-29 | AUD 0.46 | 0.00% | AUD 0.47 | AUD 0.47 | AUD 0.46 | 120.94K |