Kinatico Limited KYP
ASX · Australia · Commercial Services
AUD 0.1500+0.01 (+7.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 1.05M |
| 2026-10-01 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 5.70K |
| 2026-09-30 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 18.45K |
| 2026-09-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 11.02K |
| 2026-09-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 97.02K |
| 2026-09-25 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 30 |
| 2026-09-24 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 128.87K |
| 2026-09-23 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 219.24K |
| 2026-09-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 39.57K |
| 2026-09-21 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 157.41K |
| 2026-09-18 | AUD 0.13 | -10.34% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 103.07K |
| 2026-09-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 236.18K |
| 2026-09-16 | AUD 0.14 | +11.54% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 500.87K |
| 2026-09-15 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.03M |
| 2026-09-14 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 644.53K |
| 2026-09-11 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.38M |
| 2026-09-10 | AUD 0.13 | +13.04% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 2.14M |
| 2026-09-09 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 253.12K |
| 2026-09-08 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 813.42K |
| 2026-09-07 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 253.50K |
| 2026-09-04 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 149.18K |
| 2026-09-03 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 521.16K |
| 2026-09-02 | AUD 0.13 | -1.89% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 732.56K |
| 2026-09-01 | AUD 0.13 | -1.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 735.14K |
| 2026-08-31 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 510.02K |
| 2026-08-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 96.23K |
| 2026-08-27 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.01M |
| 2026-08-26 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 280.30K |
| 2026-08-25 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 457.50K |
| 2026-08-24 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 326.65K |
| 2026-08-21 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 63.98K |
| 2026-08-20 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 559.39K |
| 2026-08-19 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 316.43K |
| 2026-08-18 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 91.37K |
| 2026-08-17 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 764.82K |
| 2026-08-14 | AUD 0.14 | -1.69% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 749.77K |
| 2026-08-13 | AUD 0.15 | +1.72% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 101.19K |
| 2026-08-12 | AUD 0.14 | -9.38% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 107.55K |
| 2026-08-11 | AUD 0.16 | +6.67% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 391.66K |
| 2026-08-10 | AUD 0.15 | -7.69% | AUD 0.17 | AUD 0.17 | AUD 0.14 | 700.66K |
| 2026-08-07 | AUD 0.16 | -4.41% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 847.56K |
| 2026-08-06 | AUD 0.17 | -8.11% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 4.20M |
| 2026-08-05 | AUD 0.19 | +23.33% | AUD 0.16 | AUD 0.19 | AUD 0.16 | 4.48M |
| 2026-08-04 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 414.78K |
| 2026-08-03 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 78.24K |
| 2026-07-31 | AUD 0.14 | +11.54% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 19.02K |
| 2026-07-30 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 124.12K |
| 2026-07-29 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 4.69M |
| 2026-07-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.21K |
| 2026-07-27 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 146.75K |
| 2026-07-24 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 297.87K |
| 2026-07-23 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 194.42K |
| 2026-07-22 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 26.58K |
| 2026-07-21 | AUD 0.14 | -6.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 9.87K |
| 2026-07-20 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 15.98K |
| 2026-07-17 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 2.87M |
| 2026-07-16 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 96.50K |
| 2026-07-15 | AUD 0.16 | +6.67% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 792.84K |
| 2026-07-14 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 165.00K |
| 2026-07-13 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 323.01K |
| 2026-07-10 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 373.93K |
| 2026-07-09 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 491.87K |
| 2026-07-08 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 663 |
| 2026-07-07 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 91.45K |
| 2026-07-06 | AUD 0.17 | +9.68% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 310.99K |
| 2026-07-03 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 682.36K |
| 2026-07-02 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 1.12M |
| 2026-07-01 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 1.16M |
| 2026-06-30 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 316.53K |
| 2026-06-29 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 714.57K |
| 2026-06-26 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 319.59K |
| 2026-06-25 | AUD 0.16 | +10.71% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 637.43K |
| 2026-06-24 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 387.24K |
| 2026-06-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 130.49K |
| 2026-06-22 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 331.49K |
| 2026-06-19 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 595.36K |
| 2026-06-18 | AUD 0.14 | +8.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 497.31K |
| 2026-06-17 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 128.74K |
| 2026-06-16 | AUD 0.13 | -3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 597.99K |
| 2026-06-15 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 155.01K |
| 2026-06-12 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 50.59K |
| 2026-06-11 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 484.10K |
| 2026-06-10 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 286.79K |
| 2026-06-09 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 392.33K |
| 2026-06-05 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 48.43K |
| 2026-06-04 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.17M |
| 2026-06-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 79.03K |
| 2026-06-02 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 75.32K |
| 2026-06-01 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 142.10K |
| 2026-05-29 | AUD 0.14 | -1.82% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 141.37K |