Skip to main content
logo
Kinetiko Energy Limited (ASX:KKO)
Australia flag Australia · Delayed Price · Currency is AUD
0.0530
0.00 (0.00%)
At close: Mar 25, 2026

Kinetiko Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20260.050.050.050.050.05-102,211
Mar 24, 20260.050.050.050.050.05-1.85%14,285
Mar 23, 20260.060.060.050.050.05-1.82%674,630
Mar 20, 20260.050.060.050.060.061.85%237,428
Mar 18, 20260.050.050.050.050.05-14,630
Mar 17, 20260.050.050.050.050.05-167,418
Mar 16, 20260.050.050.050.050.0510.20%144,474
Mar 13, 20260.050.050.050.050.05-7.55%3,750
Mar 12, 20260.050.050.050.050.05-9,603
Mar 11, 20260.050.050.050.050.056.00%39,717
Mar 10, 20260.050.050.050.050.05-5,000
Mar 9, 20260.050.050.050.050.05-7.41%308,142
Mar 6, 20260.050.050.050.050.05-1.82%77,494
Mar 5, 20260.060.060.060.060.06-35,464
Mar 4, 20260.060.060.050.060.06-1.79%224,036
Mar 3, 20260.060.060.060.060.06-1.75%73,458
Mar 2, 20260.060.060.060.060.067.55%211,027
Feb 27, 20260.050.050.050.050.056.00%159,632
Feb 26, 20260.050.050.050.050.05-132,400
Feb 25, 20260.050.050.050.050.05-40,000
Feb 24, 20260.050.050.050.050.05-9.09%857,883
Feb 23, 20260.060.060.060.060.06-714
Feb 20, 20260.060.060.060.060.065.77%375,948
Feb 19, 20260.050.050.050.050.05-11.86%285,446
Feb 18, 20260.060.060.060.060.06-47,157
Feb 17, 20260.060.060.060.060.06-1.67%4,256
Feb 16, 20260.060.060.060.060.06-179,201
Feb 13, 20260.060.060.060.060.06-370,664
Feb 12, 20260.060.070.060.060.06-253,572
Feb 11, 20260.060.060.060.060.06-6.25%50,000
Feb 9, 20260.060.070.060.060.063.23%394,416
Feb 6, 20260.060.060.060.060.06-1.59%252,000
Feb 5, 20260.070.070.060.060.06-4.55%581,194
Feb 4, 20260.070.070.060.070.07-5.71%853,526
Feb 3, 20260.070.070.070.070.07-266,429
Jan 30, 20260.070.070.070.070.07-20,000
Jan 29, 20260.070.070.070.070.07-35,000
Jan 28, 20260.070.080.070.070.07-152,968
Jan 27, 20260.070.070.070.070.07-45,621
Jan 23, 20260.070.070.070.070.07-19,067
Jan 22, 20260.080.080.070.070.07-6.67%210,285
Jan 21, 20260.080.080.080.080.087.14%12,000
Jan 20, 20260.070.070.070.070.07-1.41%30,558
Jan 19, 20260.080.080.070.070.07-4.05%58,981
Jan 16, 20260.070.070.070.070.07-6.33%11,950
Jan 15, 20260.070.080.070.080.083.95%221,871
Jan 14, 20260.080.080.080.080.08-3.80%285,449
Jan 13, 20260.080.080.080.080.08-54,279
Jan 12, 20260.080.080.080.080.082.60%473,181
Jan 9, 20260.080.080.080.080.082.67%143,420