Kinatico Ltd (ASX:KYP)
Australia · Delayed Price · Currency is AUD 0.1600
-0.0050 (-3.03%)
May 15, 2026, 12:56 PM AEST
Kinatico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | - | 3.13% | 403,006 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 430,603 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1 |
| May 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 205,690 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 175,724 |
| May 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 311,142 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 71,287 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 598,066 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 33,571 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 547,733 |
| Apr 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 240,144 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 488,112 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 766,537 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 11,511 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 106,850 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 406,004 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 354,703 |
| Apr 21, 2026 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 20.00% | 1,294,718 |
| Apr 20, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 531,529 |
| Apr 17, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 1,468,927 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -10.00% | 3,467,150 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 350,331 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 346,513 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 414,327 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 90,257 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 51,325 |
| Apr 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 383,490 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 882,638 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 25,106 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 89,496 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 207,056 |
| Mar 30, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 109,665 |
| Mar 27, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 293,253 |
| Mar 26, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 2,284,150 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 459,926 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 66,777 |
| Mar 23, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 236,685 |
| Mar 20, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.90% | 1,414,267 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 345,893 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 216,320 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 355,305 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 226,527 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 515,892 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 4,362 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 457,151 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 157,595 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 126,761 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 118,713 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 87,719 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 709,395 |