Kinetiko Energy Ltd. KKO
ASX · Australia · Energy Minerals
AUD 0.0330-0.00 (-5.71%)
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 0.03 | -5.71% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 303.57K |
| 2026-10-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-30 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 193.32K |
| 2026-09-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 56.68K |
| 2026-09-28 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 670 |
| 2026-09-25 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-24 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 273.52K |
| 2026-09-23 | AUD 0.04 | +2.86% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 185.00K |
| 2026-09-22 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 210.44K |
| 2026-09-21 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 221.38K |
| 2026-09-18 | AUD 0.04 | +2.78% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 54.49K |
| 2026-09-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-16 | AUD 0.04 | -5.26% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 662.98K |
| 2026-09-15 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 182.52K |
| 2026-09-14 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-11 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 517 |
| 2026-09-10 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-09 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 70.74K |
| 2026-09-08 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 53.32K |
| 2026-09-07 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 52.63K |
| 2026-09-04 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 16.51K |
| 2026-09-03 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-02 | AUD 0.04 | -4.55% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 19.79K |
| 2026-09-01 | AUD 0.04 | -2.22% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 200.00K |
| 2026-08-31 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 26.99K |
| 2026-08-28 | AUD 0.05 | +4.65% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 488.89K |
| 2026-08-27 | AUD 0.04 | -6.52% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 55.56K |
| 2026-08-26 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-25 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-24 | AUD 0.05 | +4.55% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 10.36K |
| 2026-08-21 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 271.43K |
| 2026-08-20 | AUD 0.04 | +2.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 298.57K |
| 2026-08-19 | AUD 0.04 | +10.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.34M |
| 2026-08-18 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-08-17 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 181.83K |
| 2026-08-14 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 70.35K |
| 2026-08-13 | AUD 0.04 | -1.30% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 204.96K |
| 2026-08-12 | AUD 0.04 | +1.32% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 164.03K |
| 2026-08-11 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 64.81K |
| 2026-08-10 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 604.04K |
| 2026-08-07 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.55M |
| 2026-08-06 | AUD 0.04 | +8.57% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 249.65K |
| 2026-08-05 | AUD 0.04 | -20.45% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.13M |
| 2026-08-04 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 368.32K |
| 2026-08-03 | AUD 0.04 | +10.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 413.17K |
| 2026-07-31 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 125.00K |
| 2026-07-30 | AUD 0.04 | +14.29% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.01M |
| 2026-07-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-28 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-27 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 266.94K |
| 2026-07-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 250.70K |
| 2026-07-23 | AUD 0.04 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 514.34K |
| 2026-07-22 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 25.10K |
| 2026-07-21 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-20 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 66.07K |
| 2026-07-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 119.25K |
| 2026-07-16 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 274.89K |
| 2026-07-15 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 127.00K |
| 2026-07-14 | AUD 0.04 | +5.71% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 217.88K |
| 2026-07-13 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-10 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 45.53K |
| 2026-07-09 | AUD 0.04 | -10.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 59.76K |
| 2026-07-08 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-07 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 256.41K |
| 2026-07-06 | AUD 0.04 | +5.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 428.60K |
| 2026-07-03 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.28K |
| 2026-07-02 | AUD 0.04 | -1.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 95.43K |
| 2026-07-01 | AUD 0.04 | -3.85% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.57K |
| 2026-06-30 | AUD 0.04 | +30.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 3.25M |
| 2026-06-29 | AUD 0.03 | -3.23% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.78M |
| 2026-06-26 | AUD 0.03 | -6.06% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 602.41K |
| 2026-06-25 | AUD 0.03 | +3.12% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 29.70K |
| 2026-06-24 | AUD 0.03 | -5.88% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 170.88K |
| 2026-06-23 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-06-22 | AUD 0.03 | -2.86% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 121.33K |
| 2026-06-19 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 362.75K |
| 2026-06-18 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.11M |
| 2026-06-17 | AUD 0.04 | -8.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 4.11M |
| 2026-06-16 | AUD 0.04 | +3.95% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 333.66K |
| 2026-06-15 | AUD 0.04 | +2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.32M |
| 2026-06-12 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 441.32K |
| 2026-06-11 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 326.81K |
| 2026-06-10 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 866.87K |
| 2026-06-09 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 117.95K |
| 2026-06-05 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 616.95K |
| 2026-06-04 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.07M |
| 2026-06-03 | AUD 0.04 | -2.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.41K |
| 2026-06-02 | AUD 0.04 | -1.15% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 113.69K |
| 2026-06-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-05-29 | AUD 0.04 | +3.57% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 387.10K |