Skip to main content
logo
Key Petroleum Limited (ASX:KEY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0720
-0.0070 (-8.86%)
Jun 19, 2026, 3:46 PM AEST

Key Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20260.070.070.070.070.07-8.86%39,155
Jun 18, 20260.080.080.080.080.0811.27%50,536
Jun 17, 20260.070.070.070.070.07-11.25%19,874
Jun 16, 20260.080.080.080.080.08-6.98%7,185
Jun 15, 20260.090.090.090.090.091.18%1,000
Jun 12, 20260.090.090.080.090.09-15,924
Jun 11, 20260.080.090.080.090.094.94%35,719
Jun 10, 20260.090.090.080.080.08-8.99%88,903
Jun 9, 20260.090.090.090.090.098.54%26,825
Jun 5, 20260.100.100.080.080.08-18.00%31,098
Jun 4, 20260.100.100.100.100.106.38%33,894
Jun 3, 20260.090.090.090.090.094.44%31,968
Jun 2, 20260.090.090.090.090.09-3.23%202,755
Jun 1, 20260.100.100.090.090.09-2.11%135,184
May 29, 20260.090.100.090.100.104.40%233,387
May 28, 20260.100.100.090.090.09-8.08%67,213
May 27, 20260.100.110.100.100.10-1.00%87,705
May 26, 20260.100.110.100.100.10-78,605
May 25, 20260.120.120.100.100.10-13.04%537,540
May 22, 20260.120.130.120.120.12-4.17%142,952
May 21, 20260.140.140.110.120.12-11.11%308,749
May 20, 20260.130.150.130.140.143.85%357,528
May 19, 20260.160.160.130.130.13-10.34%231,517
May 18, 20260.180.190.150.150.15-14.71%355,309
May 15, 20260.160.200.160.170.1713.33%536,101
May 14, 20260.160.170.150.150.15-11.76%78,731
May 13, 20260.200.200.160.170.17-12.82%264,422
May 12, 20260.200.200.190.200.20-304,134
May 11, 20260.230.230.190.200.20-13.33%358,637
May 8, 20260.200.240.190.230.2315.38%1,097,675
May 7, 20260.240.240.190.200.20-23.53%1,443,480
May 6, 20260.230.300.210.260.2624.39%3,646,558
May 5, 20260.170.280.170.210.2157.69%2,374,084
May 4, 20260.100.290.100.130.1344.44%1,770,579
May 1, 20260.100.110.090.090.09-10.00%342,616
Apr 30, 20260.160.170.100.100.10-37.50%417,064
Apr 29, 20260.230.230.150.160.16-28.89%327,682
Apr 28, 20260.290.340.200.230.23-18.18%662,340
Apr 27, 20260.180.330.180.280.2866.67%945,329
Apr 24, 20260.120.170.120.170.1750.00%261,668
Apr 23, 20260.120.120.110.110.11-100,709
Apr 22, 20260.120.120.110.110.11-104,772
Apr 21, 20260.110.120.110.110.1110.00%162,253
Apr 20, 20260.100.100.100.100.101.01%30,246
Apr 17, 20260.090.100.090.100.1010.00%141,764
Apr 16, 20260.090.090.090.090.093.45%10,138
Apr 14, 20260.080.090.080.090.0914.47%56,021
Apr 13, 20260.070.080.070.080.0816.92%19,478
Apr 9, 20260.060.070.060.070.078.33%11,338
Apr 8, 20260.060.060.060.060.06-6,129