Kaiser Reef Limited (ASX:KAU)
Australia · Delayed Price · Currency is AUD 0.3200
-0.0250 (-7.25%)
Oct 22, 2025, 4:10 PM AEST
Kaiser Reef Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.82% | 4,237,733 |
| Oct 20, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 4.41% | 5,740,496 |
| Oct 17, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | 1.49% | 4,454,528 |
| Oct 16, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 1,911,021 |
| Oct 15, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 4,711,350 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 1,807,464 |
| Oct 13, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,621,641 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 2,496,148 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 1,701,098 |
| Oct 8, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 1,435,858 |
| Oct 7, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | 8.47% | 5,910,540 |
| Oct 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 6,759,270 |
| Oct 5, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.56% | 1,420,760 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 2,325,388 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 3,607,384 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 1,586,437 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,715,867 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 1,844,975 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,045,155 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,554,091 |
| Sep 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,540,856 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,750,673 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 2,599,685 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,148,052 |
| Sep 18, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 3,164,582 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 2,288,853 |
| Sep 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 2,634,823 |
| Sep 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 2,552,581 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,021,764 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,637,678 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 4,403,569 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 4,830,147 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 5,175,224 |
| Sep 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 2,259,948 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 4,538,941 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 5,012,336 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 5,765,101 |
| Sep 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 13.16% | 10,002,749 |
| Aug 29, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -7.32% | 16,557,385 |
| Aug 28, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 4,929,750 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,736,490 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,562,668 |
| Aug 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 6,900,672 |
| Aug 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 4,478,276 |
| Aug 21, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 3,731,074 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 2,451,397 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 525,034 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 687,057 |
| Aug 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,666,478 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 965,788 |