Kula Gold Limited (KGD.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0080

+0.0010

(+14.29%)

At close: 11:40AM AEDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	125
Oct 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	125
Oct 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	70,572
Oct 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,165,999
Oct 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,765,490
Oct 14, 2024	0.0080	0.0080	0.0075	0.0075	0.0075	448,379
Oct 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 10, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,508,676
Oct 09, 2024	0.0080	0.0080	0.0075	0.0075	0.0075	800,000
Oct 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	158,909
Oct 07, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,013,399
Oct 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,845,350
Oct 03, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	679,302
Oct 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,868,233
Oct 01, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	195,570
Sep 30, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	135,337
Sep 27, 2024	0.0080	0.0090	0.0070	0.0090	0.0090	1,260,859
Sep 26, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	5,917,984
Sep 25, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	928,852
Sep 24, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	188,253
Sep 23, 2024	0.0085	0.0095	0.0085	0.0090	0.0090	6,429,552
Sep 20, 2024	0.0085	0.0090	0.0080	0.0080	0.0080	2,919,794
Sep 19, 2024	0.0090	0.0090	0.0085	0.0085	0.0085	1,100,113
Sep 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	523,481
Sep 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	179,959
Sep 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 12, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	1,436,557
Sep 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	363,737
Sep 10, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,135,022
Sep 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,511
Sep 06, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	125,245
Sep 05, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	753,363
Sep 04, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	251,249
Sep 03, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	861,737
Sep 02, 2024	0.0080	0.0080	0.0075	0.0080	0.0080	1,562,869
Aug 30, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	4,492,073
Aug 29, 2024	0.0090	0.0095	0.0080	0.0090	0.0090	9,324,950
Aug 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400,001
Aug 27, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	884,658
Aug 26, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	672,580
Aug 23, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	547,049
Aug 22, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	360,511
Aug 21, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	3,060,077
Aug 20, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,481,810
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	250,000
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,402,489
Aug 15, 2024	0.0095	0.0100	0.0090	0.0090	0.0090	1,025,600
Aug 14, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	2,838,103
Aug 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,518,926
Aug 12, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,593,475
Aug 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700,782
Aug 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 07, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	374,393
Aug 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	161,448
Aug 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	347,435
Aug 02, 2024	0.0100	0.0100	0.0095	0.0100	0.0100	412,116
Aug 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 31, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	747,696
Jul 30, 2024	0.0110	0.0110	0.0090	0.0100	0.0100	1,588,584
Jul 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	13,001
Jul 25, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	735,674
Jul 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	349,833
Jul 23, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,463,723
Jul 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,260,001
Jul 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500,001
Jul 18, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	224,925
Jul 17, 2024	0.0115	0.0120	0.0115	0.0120	0.0120	244,618
Jul 16, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	3,093,801
Jul 15, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	910,529
Jul 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
Jul 11, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	1,156,250
Jul 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 09, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	238,908
Jul 08, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	1,526,163
Jul 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	348,520
Jul 04, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,392,982
Jul 03, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jul 02, 2024	0.0100	0.0100	0.0095	0.0095	0.0095	307,501
Jul 01, 2024	0.0090	0.0095	0.0090	0.0090	0.0090	122,479
Jun 28, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	708,835
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	971,460
Jun 26, 2024	0.0100	0.0100	0.0095	0.0100	0.0100	536,469
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	373,962
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,196,507
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	302,652
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,095
Jun 19, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	2,205,474
Jun 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	30
Jun 17, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	26,122
Jun 14, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,328,029
Jun 13, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,502,215
Jun 12, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,985,844
Jun 11, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	8,704,828
Jun 07, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,861,436
Jun 06, 2024	0.0140	0.0145	0.0130	0.0140	0.0140	8,528,324
Jun 05, 2024	0.0120	0.0135	0.0120	0.0130	0.0130	2,413,066
Jun 04, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	417,534
Jun 03, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,836,023
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Kula Gold Limited (KGD.AX)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)