The Trustee For Kapstream Investment Trust (ASX:KIT)
Australia · Delayed Price · Currency is AUD 1.885
-0.010 (-0.53%)
Last updated: Jul 20, 2026, 3:59 PM AEST
ASX:KIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 1,382,528 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 25,526 |
| Jul 16, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.80% | 30,462 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.79% | 113,621 |
| Jul 14, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 42,681 |
| Jul 13, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.30% | 223,224 |
| Jul 10, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.26% | 54,556 |
| Jul 9, 2026 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | 0.52% | 150,845 |
| Jul 8, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | - | 136,534 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | - | 64,058 |
| Jul 6, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | - | 38,060 |
| Jul 3, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | - | 15,586 |
| Jul 2, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.53% | 10,679 |
| Jul 1, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.76% | 16,000 |
| Jun 30, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.91 | 1.32% | 395,663 |
| Jun 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 1.07% | 6,729 |
| Jun 26, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.87 | -1.83% | 109,713 |
| Jun 25, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.90 | -1.04% | 56,912 |
| Jun 24, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.92 | -0.77% | 10,616 |
| Jun 23, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.94 | 1.30% | 80,074 |
| Jun 22, 2026 | 1.90 | 1.94 | 1.87 | 1.92 | 1.91 | 1.05% | 69,166 |
| Jun 19, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.89 | 1.06% | 31,739 |
| Jun 18, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.87 | -0.53% | 124,771 |
| Jun 17, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.88 | 0.27% | 138,116 |
| Jun 16, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.88 | -0.53% | 85,949 |
| Jun 15, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.89 | 2.43% | 558,828 |
| Jun 12, 2026 | 1.88 | 1.89 | 1.84 | 1.85 | 1.84 | - | 324,035 |
| Jun 11, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.84 | -2.12% | 215,839 |
| Jun 10, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.88 | - | 64,685 |
| Jun 9, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.88 | -1.82% | 238,853 |
| Jun 5, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.92 | 1.85% | 62,816 |
| Jun 4, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.88 | -0.53% | 415,412 |
| Jun 3, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.89 | -1.30% | 334,933 |
| Jun 2, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.92 | - | 164,740 |
| Jun 1, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.92 | -0.55% | 275,012 |
| May 29, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.93 | - | 215,025 |
| May 28, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.93 | - | 24,125 |
| May 27, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.93 | - | 154,820 |
| May 26, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | 1.93 | 2.11% | 89,154 |
| May 25, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.89 | -1.30% | 229,861 |
| May 22, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.92 | - | 57,892 |
| May 21, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.92 | -0.52% | 136,492 |
| May 20, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.93 | 1.04% | 167,324 |
| May 19, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.91 | -0.78% | 87,468 |
| May 18, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.92 | - | 20,558 |
| May 15, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.92 | -0.52% | 53,886 |
| May 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | - | 8,392 |
| May 13, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.93 | -0.26% | 99,389 |
| May 12, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.94 | -0.26% | 217,358 |
| May 11, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.94 | - | 72,958 |