Kina Securities Ltd. KSL
ASX · Australia · Finance
AUD 1.07-0.02 (-2.28%)
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 1.07 | -2.28% | AUD 1.07 | AUD 1.08 | AUD 1.06 | 127.16K |
| 2026-09-30 | AUD 1.10 | +3.30% | AUD 1.06 | AUD 1.10 | AUD 1.06 | 244.52K |
| 2026-09-29 | AUD 1.06 | -0.47% | AUD 1.06 | AUD 1.07 | AUD 1.05 | 84.07K |
| 2026-09-28 | AUD 1.07 | +1.91% | AUD 1.04 | AUD 1.07 | AUD 1.04 |
| 57.49K |
| 2026-09-25 | AUD 1.04 | -1.88% | AUD 1.10 | AUD 1.10 | AUD 1.04 | 439.54K |
| 2026-09-24 | AUD 1.07 | +0.47% | AUD 1.06 | AUD 1.07 | AUD 1.05 | 165.11K |
| 2026-09-23 | AUD 1.06 | -0.93% | AUD 1.07 | AUD 1.09 | AUD 1.06 | 144.87K |
| 2026-09-22 | AUD 1.07 | -1.83% | AUD 1.09 | AUD 1.09 | AUD 1.07 | 90.23K |
| 2026-09-21 | AUD 1.09 | +1.87% | AUD 1.08 | AUD 1.10 | AUD 1.08 | 51.39K |
| 2026-09-18 | AUD 1.07 | +1.90% | AUD 1.07 | AUD 1.09 | AUD 1.07 | 161.00K |
| 2026-09-17 | AUD 1.05 | -1.87% | AUD 1.07 | AUD 1.08 | AUD 1.05 | 88.69K |
| 2026-09-16 | AUD 1.07 | -0.47% | AUD 1.09 | AUD 1.09 | AUD 1.06 | 197.13K |
| 2026-09-15 | AUD 1.08 | -0.46% | AUD 1.08 | AUD 1.10 | AUD 1.07 | 170.03K |
| 2026-09-14 | AUD 1.08 | 0.00% | AUD 1.08 | AUD 1.10 | AUD 1.08 | 196.15K |
| 2026-09-11 | AUD 1.08 | -2.26% | AUD 1.11 | AUD 1.11 | AUD 1.07 | 318.49K |
| 2026-09-10 | AUD 1.11 | -1.34% | AUD 1.12 | AUD 1.12 | AUD 1.10 | 114.55K |
| 2026-09-09 | AUD 1.12 | -2.61% | AUD 1.15 | AUD 1.15 | AUD 1.10 | 507.01K |
| 2026-09-08 | AUD 1.15 | -1.71% | AUD 1.19 | AUD 1.19 | AUD 1.13 | 287.05K |
| 2026-09-07 | AUD 1.17 | -1.68% | AUD 1.17 | AUD 1.19 | AUD 1.17 | 340.28K |
| 2026-09-04 | AUD 1.19 | -0.83% | AUD 1.19 | AUD 1.19 | AUD 1.16 | 171.51K |
| 2026-09-03 | AUD 1.20 | +0.42% | AUD 1.20 | AUD 1.20 | AUD 1.19 | 81.39K |
| 2026-09-02 | AUD 1.20 | 0.00% | AUD 1.20 | AUD 1.20 | AUD 1.20 | 94.96K |
| 2026-09-01 | AUD 1.20 | -0.42% | AUD 1.20 | AUD 1.20 | AUD 1.19 | 121.35K |
| 2026-08-31 | AUD 1.20 | +0.42% | AUD 1.20 | AUD 1.21 | AUD 1.18 | 274.74K |
| 2026-08-28 | AUD 1.20 | -0.42% | AUD 1.20 | AUD 1.21 | AUD 1.20 | 152.18K |
| 2026-08-27 | AUD 1.20 | +0.42% | AUD 1.21 | AUD 1.22 | AUD 1.19 | 142.92K |
| 2026-08-26 | AUD 1.20 | -0.42% | AUD 1.21 | AUD 1.22 | AUD 1.20 | 91.54K |
| 2026-08-25 | AUD 1.20 | 0.00% | AUD 1.21 | AUD 1.21 | AUD 1.19 | 291.46K |
| 2026-08-24 | AUD 1.20 | 0.00% | AUD 1.20 | AUD 1.20 | AUD 1.20 | 116.85K |
| 2026-08-21 | AUD 1.20 | 0.00% | AUD 1.20 | AUD 1.21 | AUD 1.20 | 182.16K |
| 2026-08-20 | AUD 1.20 | 0.00% | AUD 1.22 | AUD 1.22 | AUD 1.20 | 481.59K |
| 2026-08-19 | AUD 1.20 | -2.04% | AUD 1.21 | AUD 1.23 | AUD 1.20 | 302.86K |
| 2026-08-18 | AUD 1.23 | +1.24% | AUD 1.21 | AUD 1.23 | AUD 1.20 | 209.22K |
| 2026-08-17 | AUD 1.21 | 0.00% | AUD 1.21 | AUD 1.22 | AUD 1.20 | 110.85K |
| 2026-08-14 | AUD 1.21 | -0.82% | AUD 1.24 | AUD 1.25 | AUD 1.21 | 138.45K |
| 2026-08-13 | AUD 1.22 | +0.83% | AUD 1.24 | AUD 1.24 | AUD 1.21 | 172.72K |
| 2026-08-12 | AUD 1.21 | -1.63% | AUD 1.25 | AUD 1.26 | AUD 1.21 | 160.12K |
| 2026-08-11 | AUD 1.23 | 0.00% | AUD 1.25 | AUD 1.25 | AUD 1.22 | 124.22K |
| 2026-08-10 | AUD 1.23 | +0.41% | AUD 1.23 | AUD 1.23 | AUD 1.22 | 226.73K |
| 2026-08-07 | AUD 1.23 | 0.00% | AUD 1.24 | AUD 1.24 | AUD 1.22 | 88.81K |
| 2026-08-06 | AUD 1.23 | 0.00% | AUD 1.24 | AUD 1.24 | AUD 1.23 | 96.09K |
| 2026-08-05 | AUD 1.23 | 0.00% | AUD 1.23 | AUD 1.26 | AUD 1.23 | 259.99K |
| 2026-08-04 | AUD 1.23 | 0.00% | AUD 1.24 | AUD 1.24 | AUD 1.23 | 55.53K |
| 2026-08-03 | AUD 1.23 | -1.21% | AUD 1.24 | AUD 1.24 | AUD 1.23 | 51.97K |
| 2026-07-31 | AUD 1.24 | +0.40% | AUD 1.24 | AUD 1.24 | AUD 1.22 | 214.20K |
| 2026-07-30 | AUD 1.24 | -1.59% | AUD 1.24 | AUD 1.24 | AUD 1.22 | 546.70K |
| 2026-07-29 | AUD 1.25 | -1.18% | AUD 1.25 | AUD 1.26 | AUD 1.25 | 108.40K |
| 2026-07-28 | AUD 1.27 | +2.42% | AUD 1.26 | AUD 1.27 | AUD 1.24 | 147.80K |
| 2026-07-27 | AUD 1.24 | 0.00% | AUD 1.25 | AUD 1.26 | AUD 1.24 | 78.54K |
| 2026-07-24 | AUD 1.24 | -0.80% | AUD 1.25 | AUD 1.25 | AUD 1.24 | 231.96K |
| 2026-07-23 | AUD 1.25 | +0.40% | AUD 1.26 | AUD 1.26 | AUD 1.25 | 79.84K |
| 2026-07-22 | AUD 1.25 | +0.40% | AUD 1.25 | AUD 1.25 | AUD 1.24 | 224.39K |
| 2026-07-21 | AUD 1.24 | -0.40% | AUD 1.25 | AUD 1.25 | AUD 1.24 | 253.06K |
| 2026-07-20 | AUD 1.25 | +1.22% | AUD 1.25 | AUD 1.25 | AUD 1.23 | 70.67K |
| 2026-07-17 | AUD 1.23 | -1.60% | AUD 1.26 | AUD 1.26 | AUD 1.23 | 254.26K |
| 2026-07-16 | AUD 1.25 | +2.88% | AUD 1.22 | AUD 1.25 | AUD 1.22 | 395.67K |
| 2026-07-15 | AUD 1.22 | -0.41% | AUD 1.22 | AUD 1.24 | AUD 1.21 | 104.40K |
| 2026-07-14 | AUD 1.22 | -0.41% | AUD 1.24 | AUD 1.24 | AUD 1.22 | 264.55K |
| 2026-07-13 | AUD 1.23 | -4.67% | AUD 1.27 | AUD 1.27 | AUD 1.22 | 510.85K |
| 2026-07-10 | AUD 1.28 | +4.05% | AUD 1.25 | AUD 1.28 | AUD 1.24 | 200.73K |
| 2026-07-09 | AUD 1.24 | -0.40% | AUD 1.25 | AUD 1.25 | AUD 1.23 | 244.04K |
| 2026-07-08 | AUD 1.24 | -2.36% | AUD 1.27 | AUD 1.28 | AUD 1.23 | 418.50K |
| 2026-07-07 | AUD 1.27 | -1.93% | AUD 1.29 | AUD 1.30 | AUD 1.25 | 585.16K |
| 2026-07-06 | AUD 1.29 | -0.77% | AUD 1.30 | AUD 1.31 | AUD 1.29 | 131.51K |
| 2026-07-03 | AUD 1.30 | +0.38% | AUD 1.29 | AUD 1.31 | AUD 1.29 | 298.37K |
| 2026-07-02 | AUD 1.30 | +0.78% | AUD 1.30 | AUD 1.30 | AUD 1.28 | 109.42K |
| 2026-07-01 | AUD 1.29 | -0.39% | AUD 1.29 | AUD 1.30 | AUD 1.26 | 297.93K |
| 2026-06-30 | AUD 1.29 | -2.63% | AUD 1.32 | AUD 1.32 | AUD 1.29 | 402.40K |
| 2026-06-29 | AUD 1.33 | 0.00% | AUD 1.33 | AUD 1.34 | AUD 1.32 | 341.64K |
| 2026-06-26 | AUD 1.33 | +0.76% | AUD 1.35 | AUD 1.35 | AUD 1.33 | 199.84K |
| 2026-06-25 | AUD 1.32 | -0.38% | AUD 1.33 | AUD 1.34 | AUD 1.32 | 341.78K |
| 2026-06-24 | AUD 1.33 | -2.57% | AUD 1.34 | AUD 1.35 | AUD 1.32 | 263.52K |
| 2026-06-23 | AUD 1.36 | -1.45% | AUD 1.38 | AUD 1.38 | AUD 1.35 | 260.43K |
| 2026-06-22 | AUD 1.38 | +2.99% | AUD 1.35 | AUD 1.38 | AUD 1.33 | 93.08K |
| 2026-06-19 | AUD 1.34 | -2.90% | AUD 1.38 | AUD 1.38 | AUD 1.34 | 71.14K |
| 2026-06-18 | AUD 1.38 | +2.60% | AUD 1.36 | AUD 1.38 | AUD 1.35 | 108.64K |
| 2026-06-17 | AUD 1.35 | +0.75% | AUD 1.33 | AUD 1.37 | AUD 1.33 | 219.53K |
| 2026-06-16 | AUD 1.34 | +1.14% | AUD 1.34 | AUD 1.34 | AUD 1.32 | 205.24K |
| 2026-06-15 | AUD 1.32 | -2.22% | AUD 1.35 | AUD 1.36 | AUD 1.32 | 861.02K |
| 2026-06-12 | AUD 1.35 | +0.37% | AUD 1.35 | AUD 1.35 | AUD 1.34 | 329.53K |
| 2026-06-11 | AUD 1.35 | +0.37% | AUD 1.34 | AUD 1.35 | AUD 1.34 | 50.05K |
| 2026-06-10 | AUD 1.34 | -0.74% | AUD 1.35 | AUD 1.35 | AUD 1.33 | 271.57K |
| 2026-06-09 | AUD 1.35 | 0.00% | AUD 1.34 | AUD 1.36 | AUD 1.34 | 530.42K |
| 2026-06-05 | AUD 1.35 | -1.46% | AUD 1.36 | AUD 1.38 | AUD 1.35 | 65.76K |
| 2026-06-04 | AUD 1.37 | +2.24% | AUD 1.36 | AUD 1.37 | AUD 1.35 | 210.68K |
| 2026-06-03 | AUD 1.34 | +0.37% | AUD 1.36 | AUD 1.37 | AUD 1.34 | 217.88K |
| 2026-06-02 | AUD 1.34 | -2.55% | AUD 1.37 | AUD 1.37 | AUD 1.34 | 190.63K |
| 2026-06-01 | AUD 1.37 | +3.01% | AUD 1.32 | AUD 1.37 | AUD 1.32 | 525.70K |
| 2026-05-29 | AUD 1.33 | -1.48% | AUD 1.37 | AUD 1.37 | AUD 1.32 | 437.54K |
| 2026-05-28 | AUD 1.35 | -2.17% | AUD 1.38 | AUD 1.38 | AUD 1.35 | 128.34K |