The Trustee For Kapstream Investment Trust (ASX:KIT)
Australia · Delayed Price · Currency is AUD 1.820
-0.020 (-1.09%)
Sep 25, 2026, 4:10 PM AEST
ASX:KIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | - | -1.09% | 87,551 |
| Sep 24, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 3.08% | 219,933 |
| Sep 23, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.92% | 124,266 |
| Sep 22, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 181,463 |
| Sep 21, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -0.28% | 298,873 |
| Sep 18, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.83% | 251,598 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | 91,002 |
| Sep 16, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.28% | 81,937 |
| Sep 15, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.83% | 241,937 |
| Sep 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 13,770 |
| Sep 11, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 4.31% | 208,801 |
| Sep 10, 2026 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 164,307 |
| Sep 9, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.39% | 60,806 |
| Sep 8, 2026 | 1.73 | 1.80 | 1.71 | 1.80 | 1.80 | 4.06% | 420,050 |
| Sep 7, 2026 | 1.77 | 1.78 | 1.71 | 1.73 | 1.73 | -1.71% | 688,357 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.50% | 244,053 |
| Sep 3, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 208,154 |
| Sep 2, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.84% | 93,852 |
| Sep 1, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.46% | 125,328 |
| Aug 31, 2026 | 1.80 | 1.84 | 1.78 | 1.84 | 1.82 | 2.23% | 259,363 |
| Aug 28, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.78 | -1.10% | 60,524 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.80 | 0.55% | 164,676 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.79 | -3.22% | 238,070 |
| Aug 25, 2026 | 1.82 | 1.87 | 1.81 | 1.87 | 1.85 | 2.47% | 156,855 |
| Aug 24, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.81 | -1.62% | 197,336 |
| Aug 21, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.84 | 0.54% | 50,657 |
| Aug 20, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.83 | 1.66% | 128,708 |
| Aug 19, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.80 | 0.84% | 183,445 |
| Aug 18, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.78 | -0.83% | 479,387 |
| Aug 17, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.80 | -1.63% | 121,468 |
| Aug 14, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.83 | - | 42,265 |
| Aug 13, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.83 | 2.22% | 317,549 |
| Aug 12, 2026 | 1.83 | 1.89 | 1.79 | 1.80 | 1.79 | -1.10% | 573,194 |
| Aug 11, 2026 | 1.87 | 1.87 | 1.78 | 1.82 | 1.81 | -1.09% | 555,709 |
| Aug 10, 2026 | 1.90 | 1.91 | 1.84 | 1.84 | 1.83 | -2.21% | 183,834 |
| Aug 7, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.87 | 1.34% | 221,107 |
| Aug 6, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.84 | -0.53% | 199,561 |
| Aug 5, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.85 | 0.53% | 74,384 |
| Aug 4, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.84 | -1.58% | 70,083 |
| Aug 3, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.87 | - | 23,476 |
| Jul 31, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.87 | 0.53% | 101,291 |
| Jul 30, 2026 | 1.93 | 1.94 | 1.88 | 1.89 | 1.86 | -0.53% | 976,091 |
| Jul 29, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.87 | 1.60% | 191,981 |
| Jul 28, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.84 | -1.06% | 156,663 |
| Jul 27, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.86 | 1.61% | 48,164 |
| Jul 24, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.83 | -1.33% | 117,458 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.86 | 0.53% | 109,582 |
| Jul 22, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.85 | -0.27% | 104,236 |
| Jul 21, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.85 | -0.27% | 47,277 |
| Jul 20, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.86 | -0.53% | 1,382,528 |