Kaiser Reef Ltd KAU
ASX · Australia · Non-Energy Minerals
AUD 0.1950-0.01 (-2.50%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 200.27K |
| 2026-09-30 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 168.50K |
| 2026-09-29 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 1.06M |
| 2026-09-28 | AUD 0.19 | -7.14% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 1.70M |
| 2026-09-25 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 1.21M |
| 2026-09-24 | AUD 0.22 | -4.35% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.89M |
| 2026-09-23 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 122.59K |
| 2026-09-22 | AUD 0.23 | +1.08% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 573.58K |
| 2026-09-21 | AUD 0.23 | +3.33% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 65.32K |
| 2026-09-18 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 551.21K |
| 2026-09-17 | AUD 0.22 | -2.17% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 62.72K |
| 2026-09-16 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 432.32K |
| 2026-09-15 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 812.29K |
| 2026-09-14 | AUD 0.22 | -2.17% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 411.21K |
| 2026-09-11 | AUD 0.23 | -2.13% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 302.72K |
| 2026-09-10 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.59M |
| 2026-09-09 | AUD 0.23 | +2.17% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 1.40M |
| 2026-09-08 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.30M |
| 2026-09-07 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 1.01M |
| 2026-09-04 | AUD 0.24 | +4.35% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 874.98K |
| 2026-09-03 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 559.56K |
| 2026-09-02 | AUD 0.23 | -4.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.25M |
| 2026-09-01 | AUD 0.24 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 429.78K |
| 2026-08-31 | AUD 0.24 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 1.04M |
| 2026-08-28 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 1.66M |
| 2026-08-27 | AUD 0.23 | -2.08% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 1.14M |
| 2026-08-26 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 1.19M |
| 2026-08-25 | AUD 0.23 | -4.08% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 1.13M |
| 2026-08-24 | AUD 0.25 | +2.08% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 1.74M |
| 2026-08-21 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 2.52M |
| 2026-08-20 | AUD 0.23 | +6.82% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 3.35M |
| 2026-08-19 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 1.66M |
| 2026-08-18 | AUD 0.22 | -4.35% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.31M |
| 2026-08-17 | AUD 0.23 | +6.98% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 1.04M |
| 2026-08-14 | AUD 0.22 | -4.44% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 1.54M |
| 2026-08-13 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.56M |
| 2026-08-12 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 1.54M |
| 2026-08-11 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 3.30M |
| 2026-08-10 | AUD 0.22 | +7.50% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 5.02M |
| 2026-08-07 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 3.16M |
| 2026-08-06 | AUD 0.20 | +5.26% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 3.21M |
| 2026-08-05 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 1.54M |
| 2026-08-04 | AUD 0.19 | +2.70% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 518.73K |
| 2026-08-03 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 504.57K |
| 2026-07-31 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 344.78K |
| 2026-07-30 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 1.10M |
| 2026-07-29 | AUD 0.19 | -5.13% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 721.52K |
| 2026-07-28 | AUD 0.19 | +5.41% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 1.28M |
| 2026-07-27 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 600.77K |
| 2026-07-24 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 745.28K |
| 2026-07-23 | AUD 0.19 | +8.57% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 1.95M |
| 2026-07-22 | AUD 0.17 | -2.78% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 892.69K |
| 2026-07-21 | AUD 0.18 | +2.86% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 985.39K |
| 2026-07-20 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 860.81K |
| 2026-07-17 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 595.91K |
| 2026-07-16 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 1.06M |
| 2026-07-15 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 484.78K |
| 2026-07-14 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 1.02M |
| 2026-07-13 | AUD 0.18 | -7.69% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 1.27M |
| 2026-07-10 | AUD 0.19 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 1.95M |
| 2026-07-09 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 256.23K |
| 2026-07-08 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 1.27M |
| 2026-07-07 | AUD 0.20 | -4.65% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 1.64M |
| 2026-07-06 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 273.82K |
| 2026-07-03 | AUD 0.22 | +7.50% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 1.35M |
| 2026-07-02 | AUD 0.20 | +8.11% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 561.12K |
| 2026-07-01 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 209.81K |
| 2026-06-30 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 1.27M |
| 2026-06-29 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 565.83K |
| 2026-06-26 | AUD 0.20 | +5.26% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 1.83M |
| 2026-06-25 | AUD 0.19 | -5.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 1.07M |
| 2026-06-24 | AUD 0.20 | -4.76% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 1.17M |
| 2026-06-23 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 972.12K |
| 2026-06-22 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 796.13K |
| 2026-06-19 | AUD 0.20 | -6.98% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 2.17M |
| 2026-06-18 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 613.58K |
| 2026-06-17 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 597.18K |
| 2026-06-16 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 663.89K |
| 2026-06-15 | AUD 0.22 | +10.00% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 1.20M |
| 2026-06-12 | AUD 0.20 | +5.26% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 684.85K |
| 2026-06-11 | AUD 0.19 | -7.32% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 1.25M |
| 2026-06-10 | AUD 0.20 | -4.65% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 2.49M |
| 2026-06-09 | AUD 0.22 | -4.44% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 2.24M |
| 2026-06-05 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 491.12K |
| 2026-06-04 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 564.93K |
| 2026-06-03 | AUD 0.23 | -6.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 234.88K |
| 2026-06-02 | AUD 0.25 | +4.17% | AUD 0.23 | AUD 0.26 | AUD 0.23 | 1.63M |
| 2026-06-01 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 438.79K |
| 2026-05-29 | AUD 0.23 | +6.82% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 2.04M |
| 2026-05-28 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 820.66K |