The Trustee For Kapstream Investment Trust (ASX:KIT)
Australia · Delayed Price · Currency is AUD 1.625
-0.040 (-2.40%)
Oct 23, 2026, 4:10 PM AEDT
ASX:KIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 224,882 |
| Oct 22, 2026 | 1.73 | 1.74 | 1.64 | 1.67 | 1.67 | -0.30% | 281,246 |
| Oct 21, 2026 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 308,924 |
| Oct 20, 2026 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | 505,979 |
| Oct 19, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 1.46% | 132,773 |
| Oct 16, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 290,585 |
| Oct 15, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 229,062 |
| Oct 14, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.29% | 46,277 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 98,447 |
| Oct 12, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.42% | 103,104 |
| Oct 9, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -1.13% | 64,472 |
| Oct 8, 2026 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | 2.60% | 122,794 |
| Oct 7, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | - | 104,971 |
| Oct 6, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -1.42% | 32,278 |
| Oct 5, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -2.23% | 105,358 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | 440 |
| Oct 1, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | 0.73% | 46,292 |
| Sep 30, 2026 | 1.78 | 1.81 | 1.76 | 1.80 | 1.79 | 0.56% | 147,079 |
| Sep 29, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.78 | 0.28% | 127,560 |
| Sep 28, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.77 | -1.92% | 199,759 |
| Sep 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -1.09% | 90,036 |
| Sep 24, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.83 | 3.08% | 219,933 |
| Sep 23, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.77 | -1.92% | 124,266 |
| Sep 22, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.81 | 0.55% | 181,463 |
| Sep 21, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.80 | -0.28% | 298,873 |
| Sep 18, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.80 | 0.83% | 251,598 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -0.28% | 91,002 |
| Sep 16, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.79 | 0.28% | 81,937 |
| Sep 15, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.79 | -0.83% | 241,937 |
| Sep 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | - | 13,770 |
| Sep 11, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.80 | 4.31% | 208,801 |
| Sep 10, 2026 | 1.77 | 1.79 | 1.74 | 1.74 | 1.73 | -1.69% | 164,307 |
| Sep 9, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.76 | -1.39% | 60,806 |
| Sep 8, 2026 | 1.73 | 1.80 | 1.71 | 1.80 | 1.78 | 4.06% | 420,050 |
| Sep 7, 2026 | 1.77 | 1.78 | 1.71 | 1.73 | 1.71 | -1.71% | 688,357 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.74 | -2.50% | 244,053 |
| Sep 3, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.79 | 1.12% | 208,154 |
| Sep 2, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.77 | -0.84% | 93,852 |
| Sep 1, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.78 | -1.46% | 125,328 |
| Aug 31, 2026 | 1.80 | 1.84 | 1.78 | 1.84 | 1.81 | 2.23% | 341,563 |
| Aug 28, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.77 | -1.10% | 60,524 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.79 | 0.55% | 164,676 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.78 | -3.22% | 238,070 |
| Aug 25, 2026 | 1.82 | 1.87 | 1.81 | 1.87 | 1.84 | 2.47% | 156,855 |
| Aug 24, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.79 | -1.62% | 197,336 |
| Aug 21, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.82 | 0.54% | 50,657 |
| Aug 20, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.81 | 1.66% | 128,708 |
| Aug 19, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.78 | 0.84% | 183,445 |
| Aug 18, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.77 | -0.83% | 479,387 |
| Aug 17, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.78 | -1.63% | 121,468 |