KTEK Aerosystems Ltd. KTK
ASX · Australia · Industrial Services
AUD 0.17000.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 40.40K |
| 2026-09-30 | AUD 0.17 | +2.94% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 588.59K |
| 2026-09-29 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 51.02K |
| 2026-09-28 | AUD 0.17 | -4.35% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 129.21K |
| 2026-09-25 | AUD 0.17 | +4.55% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 161.01K |
| 2026-09-24 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 378.53K |
| 2026-09-23 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 329.31K |
| 2026-09-22 | AUD 0.17 | -16.67% | AUD 0.21 | AUD 0.21 | AUD 0.17 | 942.03K |
| 2026-09-21 | AUD 0.21 | +20.00% | AUD 0.19 | AUD 0.24 | AUD 0.19 | 1.78M |
| 2026-09-18 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 48.62K |
| 2026-09-17 | AUD 0.18 | +5.88% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 57.30K |
| 2026-09-16 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 65.15K |
| 2026-09-15 | AUD 0.17 | -8.11% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 331.14K |
| 2026-09-14 | AUD 0.19 | +8.82% | AUD 0.17 | AUD 0.20 | AUD 0.17 | 183.42K |
| 2026-09-11 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 161.07K |
| 2026-09-10 | AUD 0.17 | -5.41% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 427.25K |
| 2026-09-09 | AUD 0.19 | -5.13% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 383.97K |
| 2026-09-08 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 412.75K |
| 2026-09-07 | AUD 0.19 | -7.14% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 904.87K |
| 2026-09-04 | AUD 0.21 | -2.33% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 22.96K |
| 2026-09-03 | AUD 0.22 | -4.44% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 202.05K |
| 2026-09-02 | AUD 0.22 | +7.14% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 570.57K |
| 2026-09-01 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 157.91K |
| 2026-08-31 | AUD 0.20 | -2.38% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 192.92K |
| 2026-08-28 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 111.52K |
| 2026-08-27 | AUD 0.21 | +2.44% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 261.67K |
| 2026-08-26 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 322.96K |
| 2026-08-25 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 1.08M |
| 2026-08-24 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 124.18K |
| 2026-08-21 | AUD 0.21 | -4.55% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 186.80K |
| 2026-08-20 | AUD 0.22 | +4.76% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 57.95K |
| 2026-08-19 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 198.07K |
| 2026-08-18 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 218.57K |
| 2026-08-17 | AUD 0.22 | +7.14% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 64.69K |
| 2026-08-14 | AUD 0.21 | -4.55% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 97.90K |
| 2026-08-13 | AUD 0.22 | -4.35% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 415.22K |
| 2026-08-12 | AUD 0.23 | -2.13% | AUD 0.26 | AUD 0.27 | AUD 0.22 | 936.97K |
| 2026-08-11 | AUD 0.23 | +1.08% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 331.91K |
| 2026-08-10 | AUD 0.23 | +3.33% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 342.81K |
| 2026-08-07 | AUD 0.22 | -4.26% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 97.94K |
| 2026-08-06 | AUD 0.23 | -4.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 300.73K |
| 2026-08-05 | AUD 0.25 | +6.52% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 206.99K |
| 2026-08-04 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 241.94K |
| 2026-08-03 | AUD 0.22 | +4.76% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 78.11K |
| 2026-07-31 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.23 | AUD 0.20 | 328.49K |
| 2026-07-30 | AUD 0.22 | -4.35% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 268.66K |
| 2026-07-29 | AUD 0.23 | -8.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 646.62K |
| 2026-07-28 | AUD 0.25 | -1.96% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 154.19K |
| 2026-07-27 | AUD 0.25 | -1.92% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 40.87K |
| 2026-07-24 | AUD 0.26 | 0.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 64.14K |
| 2026-07-23 | AUD 0.26 | 0.00% | AUD 0.25 | AUD 0.29 | AUD 0.25 | 238.72K |
| 2026-07-22 | AUD 0.26 | +1.96% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 28.50K |
| 2026-07-21 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 367.31K |
| 2026-07-20 | AUD 0.25 | -7.41% | AUD 0.27 | AUD 0.27 | AUD 0.24 | 637.71K |
| 2026-07-17 | AUD 0.27 | -3.57% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 196.40K |
| 2026-07-16 | AUD 0.28 | -1.75% | AUD 0.28 | AUD 0.29 | AUD 0.25 | 1.13M |
| 2026-07-15 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 69.11K |
| 2026-07-14 | AUD 0.28 | -1.75% | AUD 0.29 | AUD 0.30 | AUD 0.27 | 361.25K |
| 2026-07-13 | AUD 0.28 | -6.56% | AUD 0.30 | AUD 0.32 | AUD 0.28 | 375.80K |
| 2026-07-10 | AUD 0.31 | +5.17% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 67.38K |
| 2026-07-09 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 138.17K |
| 2026-07-08 | AUD 0.29 | -6.45% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 331.05K |
| 2026-07-07 | AUD 0.31 | -3.12% | AUD 0.32 | AUD 0.33 | AUD 0.28 | 1.24M |
| 2026-07-06 | AUD 0.32 | -8.57% | AUD 0.37 | AUD 0.37 | AUD 0.32 | 269.29K |
| 2026-07-03 | AUD 0.35 | +2.94% | AUD 0.34 | AUD 0.35 | AUD 0.34 | 179.55K |
| 2026-07-02 | AUD 0.34 | +4.62% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 126.81K |
| 2026-07-01 | AUD 0.32 | -4.41% | AUD 0.34 | AUD 0.37 | AUD 0.32 | 379.46K |
| 2026-06-30 | AUD 0.34 | -1.45% | AUD 0.33 | AUD 0.34 | AUD 0.32 | 309.90K |
| 2026-06-29 | AUD 0.34 | -4.17% | AUD 0.39 | AUD 0.39 | AUD 0.33 | 566.05K |
| 2026-06-26 | AUD 0.36 | -5.26% | AUD 0.37 | AUD 0.37 | AUD 0.36 | 142.67K |
| 2026-06-25 | AUD 0.38 | +4.11% | AUD 0.35 | AUD 0.38 | AUD 0.35 | 245.57K |
| 2026-06-24 | AUD 0.37 | -5.19% | AUD 0.38 | AUD 0.39 | AUD 0.37 | 508.87K |
| 2026-06-23 | AUD 0.38 | -1.28% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 395.49K |
| 2026-06-22 | AUD 0.39 | -6.02% | AUD 0.41 | AUD 0.44 | AUD 0.39 | 957.76K |
| 2026-06-19 | AUD 0.41 | +6.41% | AUD 0.39 | AUD 0.42 | AUD 0.38 | 772.49K |
| 2026-06-18 | AUD 0.39 | -3.70% | AUD 0.40 | AUD 0.41 | AUD 0.37 | 1.02M |
| 2026-06-17 | AUD 0.41 | +2.53% | AUD 0.40 | AUD 0.42 | AUD 0.38 | 672.53K |
| 2026-06-16 | AUD 0.40 | +1.28% | AUD 0.41 | AUD 0.43 | AUD 0.39 | 597.00K |
| 2026-06-15 | AUD 0.39 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.38 | 742.72K |
| 2026-06-12 | AUD 0.39 | -2.50% | AUD 0.44 | AUD 0.44 | AUD 0.38 | 1.97M |
| 2026-06-11 | AUD 0.40 | 0.00% | AUD 0.39 | AUD 0.44 | AUD 0.38 | 688.29K |
| 2026-06-10 | AUD 0.40 | -6.98% | AUD 0.43 | AUD 0.44 | AUD 0.40 | 1.02M |
| 2026-06-09 | AUD 0.43 | -10.42% | AUD 0.45 | AUD 0.48 | AUD 0.43 | 1.71M |
| 2026-06-05 | AUD 0.48 | -10.28% | AUD 0.55 | AUD 0.58 | AUD 0.47 | 1.87M |
| 2026-06-04 | AUD 0.54 | -3.60% | AUD 0.55 | AUD 0.62 | AUD 0.51 | 1.79M |
| 2026-06-03 | AUD 0.56 | +13.27% | AUD 0.50 | AUD 0.58 | AUD 0.48 | 2.77M |
| 2026-06-02 | AUD 0.49 | +27.27% | AUD 0.40 | AUD 0.51 | AUD 0.38 | 5.34M |
| 2026-06-01 | AUD 0.38 | +20.31% | AUD 0.33 | AUD 0.41 | AUD 0.33 | 3.77M |
| 2026-05-29 | AUD 0.32 | +1.59% | AUD 0.34 | AUD 0.35 | AUD 0.31 | 1.88M |
| 2026-05-28 | AUD 0.31 | -3.08% | AUD 0.32 | AUD 0.34 | AUD 0.31 | 1.08M |