Downer EDI Limited (ASX:DOW)
Australia · Delayed Price · Currency is AUD 6.91
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.90 | 6.92 | 6.81 | 6.91 | 6.91 | - | 475,736 |
| Jul 31, 2025 | 6.83 | 6.96 | 6.81 | 6.91 | 6.91 | 1.02% | 1,231,119 |
| Jul 30, 2025 | 6.83 | 6.84 | 6.75 | 6.84 | 6.84 | 0.15% | 1,339,446 |
| Jul 29, 2025 | 6.86 | 6.86 | 6.72 | 6.83 | 6.83 | -0.15% | 968,580 |
| Jul 28, 2025 | 6.86 | 6.91 | 6.83 | 6.84 | 6.84 | - | 677,612 |
| Jul 25, 2025 | 6.85 | 6.88 | 6.70 | 6.84 | 6.84 | -0.29% | 783,933 |
| Jul 24, 2025 | 6.90 | 6.91 | 6.77 | 6.86 | 6.86 | -0.58% | 692,807 |
| Jul 23, 2025 | 6.91 | 6.95 | 6.84 | 6.90 | 6.90 | 0.15% | 1,111,414 |
| Jul 22, 2025 | 6.89 | 6.92 | 6.84 | 6.89 | 6.89 | 0.15% | 770,602 |
| Jul 21, 2025 | 6.93 | 6.93 | 6.83 | 6.88 | 6.88 | -0.72% | 475,455 |
| Jul 18, 2025 | 6.87 | 6.94 | 6.78 | 6.93 | 6.93 | 1.02% | 659,617 |
| Jul 17, 2025 | 6.85 | 6.89 | 6.79 | 6.86 | 6.86 | 1.03% | 1,479,637 |
| Jul 16, 2025 | 6.75 | 6.79 | 6.69 | 6.79 | 6.79 | -0.59% | 987,611 |
| Jul 15, 2025 | 6.78 | 6.83 | 6.75 | 6.83 | 6.83 | 1.79% | 1,023,782 |
| Jul 14, 2025 | 6.67 | 6.74 | 6.67 | 6.71 | 6.71 | 0.15% | 926,533 |
| Jul 11, 2025 | 6.60 | 6.71 | 6.56 | 6.70 | 6.70 | 2.29% | 1,262,947 |
| Jul 10, 2025 | 6.48 | 6.58 | 6.46 | 6.55 | 6.55 | 1.71% | 1,158,746 |
| Jul 9, 2025 | 6.37 | 6.49 | 6.35 | 6.44 | 6.44 | 0.94% | 1,350,670 |
| Jul 8, 2025 | 6.45 | 6.45 | 6.31 | 6.38 | 6.38 | -0.47% | 1,516,576 |
| Jul 7, 2025 | 6.47 | 6.49 | 6.38 | 6.41 | 6.41 | -0.31% | 608,492 |
| Jul 4, 2025 | 6.45 | 6.48 | 6.40 | 6.43 | 6.43 | - | 499,484 |
| Jul 3, 2025 | 6.40 | 6.45 | 6.33 | 6.43 | 6.43 | 0.47% | 952,868 |
| Jul 2, 2025 | 6.34 | 6.42 | 6.31 | 6.40 | 6.40 | 1.59% | 1,564,147 |
| Jul 1, 2025 | 6.29 | 6.35 | 6.28 | 6.30 | 6.30 | -0.16% | 1,352,960 |
| Jun 30, 2025 | 6.37 | 6.38 | 6.30 | 6.31 | 6.31 | - | 1,618,214 |
| Jun 27, 2025 | 6.36 | 6.38 | 6.29 | 6.31 | 6.31 | 0.64% | 1,154,673 |
| Jun 26, 2025 | 6.25 | 6.31 | 6.19 | 6.27 | 6.27 | -0.32% | 2,071,881 |
| Jun 25, 2025 | 6.31 | 6.31 | 6.22 | 6.29 | 6.29 | -0.32% | 1,727,358 |
| Jun 24, 2025 | 6.25 | 6.35 | 6.17 | 6.31 | 6.31 | 4.47% | 1,627,867 |
| Jun 23, 2025 | 6.10 | 6.13 | 5.97 | 6.04 | 6.04 | -0.33% | 846,436 |
| Jun 20, 2025 | 6.23 | 6.23 | 6.03 | 6.06 | 6.06 | -0.66% | 1,772,909 |
| Jun 19, 2025 | 6.23 | 6.23 | 6.08 | 6.10 | 6.10 | -2.09% | 1,287,115 |
| Jun 18, 2025 | 6.27 | 6.29 | 6.20 | 6.23 | 6.23 | -0.48% | 986,765 |
| Jun 17, 2025 | 6.30 | 6.33 | 6.22 | 6.26 | 6.26 | -0.95% | 931,302 |
| Jun 16, 2025 | 6.26 | 6.33 | 6.24 | 6.32 | 6.32 | 1.44% | 935,883 |
| Jun 13, 2025 | 6.22 | 6.29 | 6.17 | 6.23 | 6.23 | 0.48% | 2,616,021 |
| Jun 12, 2025 | 6.10 | 6.23 | 6.09 | 6.20 | 6.20 | 2.31% | 1,428,113 |
| Jun 11, 2025 | 6.16 | 6.16 | 6.03 | 6.06 | 6.06 | -1.30% | 816,941 |
| Jun 10, 2025 | 6.17 | 6.19 | 6.12 | 6.14 | 6.14 | - | 993,893 |
| Jun 6, 2025 | 6.20 | 6.21 | 6.12 | 6.14 | 6.14 | - | 1,245,567 |
| Jun 5, 2025 | 6.11 | 6.17 | 6.06 | 6.14 | 6.14 | 0.49% | 2,583,360 |
| Jun 4, 2025 | 6.13 | 6.18 | 6.09 | 6.11 | 6.11 | 0.49% | 1,797,886 |
| Jun 3, 2025 | 6.05 | 6.13 | 6.04 | 6.08 | 6.08 | 0.50% | 1,350,636 |
| Jun 2, 2025 | 6.13 | 6.13 | 6.02 | 6.05 | 6.05 | -0.49% | 917,170 |
| May 30, 2025 | 6.07 | 6.13 | 6.04 | 6.08 | 6.08 | -0.33% | 1,441,046 |
| May 29, 2025 | 6.14 | 6.15 | 6.06 | 6.10 | 6.10 | -0.33% | 1,038,413 |
| May 28, 2025 | 6.18 | 6.19 | 6.10 | 6.12 | 6.12 | -0.49% | 986,180 |
| May 27, 2025 | 6.11 | 6.17 | 6.09 | 6.15 | 6.15 | 0.65% | 667,083 |
| May 26, 2025 | 6.13 | 6.16 | 6.09 | 6.11 | 6.11 | -0.33% | 436,187 |
| May 23, 2025 | 6.14 | 6.19 | 6.13 | 6.13 | 6.13 | 0.16% | 855,636 |