The Trustee For Kapstream Investment Trust (ASX:KIT)
Australia · Delayed Price · Currency is AUD 1.945
-0.005 (-0.26%)
Last updated: May 12, 2026, 3:12 PM AEST
ASX:KIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | - | -0.26% | 372,758 |
| May 11, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 72,958 |
| May 8, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 54,926 |
| May 7, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.26% | 69,115 |
| May 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 52,996 |
| May 5, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | -0.51% | 94,637 |
| May 4, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.76% | 34,870 |
| May 1, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 0.77% | 253,050 |
| Apr 30, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.94 | 0.26% | 121,901 |
| Apr 29, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.94 | -0.51% | 79,675 |
| Apr 28, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.95 | 0.77% | 161,369 |
| Apr 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -0.26% | 51,146 |
| Apr 23, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.94 | - | 118,077 |
| Apr 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | - | 59,104 |
| Apr 21, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.94 | -0.51% | 174,686 |
| Apr 20, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.95 | 0.77% | 50,472 |
| Apr 17, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.93 | - | 49,853 |
| Apr 16, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.93 | - | 84,272 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -0.26% | 25,992 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.94 | 0.26% | 102,124 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -0.26% | 55,530 |
| Apr 10, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.94 | -0.51% | 251,181 |
| Apr 9, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.95 | 0.77% | 151,792 |
| Apr 8, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.93 | -0.51% | 131,778 |
| Apr 7, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.94 | 0.26% | 177,255 |
| Apr 2, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.94 | 0.26% | 143,028 |
| Apr 1, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.93 | -0.51% | 125,485 |
| Mar 31, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.94 | - | 187,345 |