Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 21-Dec-09 12:44:52 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KLA) KIRKLAND LAKE GOLD LTD home page...

     Prev Section TOC    Company Info for KLA    Fundamental Next Section
Listing Code KLA
Listing Name KIRKLAND LAKE GOLD LTD
GICS Sector Materials
Company Listing ASX listed company as at Wed Dec 08 12:26:44 AEDT 2021
ISIN Name KOALA CORP. AUST.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KLA9


Maximum Price date available .. Monday 6th December 2021
Latest price with VOLUME for KLA .. Monday 6th December 2021

KLA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 08 12:26:44 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company KLA
DATE ### ### ### ### 2021-07-28
SHARE PRICE 56.26 59.7 ### ### 53.26
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 12.79 ###
Earnings/Share (EPS) ### ### 4.25 4.23 3.71
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### 71.58 74.75 80.5
Year Low 41.5 41.5 41.5 41.5 41.5
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### 71.58 74.75 80.5
52Week Low 41.5 41.5 41.5 41.5 41.5

     Prev Section Fundamental    News for KLA    Options Next Section

Score Company KLA for Ownership
CtrLinksDateNewsScore
1 an >2021-11-19  2021-11-20 02:53 GMT, Price
Closed at $60
-2
Price range $0.06 -> $81, for Dates 1996-Aug-29 Thu -> 2021-Nov-19 Fri
 
2< an >2020-04-13  2020-03-27 14:06 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 18.7c
USD 0.125 15% WHT
0 %Percentage Franked
 
3< an >2020-03-31  2020-03-27 14:06 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 18.7c
USD 0.125 15% WHT
0 %Percentage Franked
 
4< an >2020-03-30  2020-03-27 14:06 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 18.7c
USD 0.125 15% WHT
0 %Percentage Franked
 
5< an >2020-01-13  2020-01-11 01:20 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 7.48c
USD 0.06 15% WHT
0 %Percentage Franked
 
6< an >2019-12-31  2020-01-11 01:20 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 7.48c
USD 0.06 15% WHT
0 %Percentage Franked
 
7< an >2019-12-30  2020-01-11 01:20 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 7.48c
USD 0.06 15% WHT
0 %Percentage Franked
 
8< an >2019-10-11  2019-09-30 11:32 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 5.015c
USD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
9< an >2019-09-30  2019-09-30 11:32 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 5.015c
USD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
10< an >2019-09-27  2019-09-30 11:32 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 5.015c
USD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
11< an >2019-07-12  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 4.845c
USD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
12< an >2019-06-28  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 4.845c
USD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
13< an >2019-06-27  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 4.845c
USD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
14< an >2019-04-12  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 3.4c
CAD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
15< an >2019-03-29  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 3.4c
CAD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
16< an >2019-03-28  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 3.4c
CAD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
17< an >2019-01-11  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 3.4c
CAD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
18< an >2018-12-31  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 3.4c
CAD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
19< an >2018-12-28  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 3.4c
CAD 4C PER CDI 15%W /TAX
0 %Percentage Franked
 
20< an >2018-10-12  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 2.55c
CAD 3C PER CDI 15%W /TAX EST$A
0 %Percentage Franked
 
21< an >2018-09-28  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 2.55c
CAD 3C PER CDI 15%W /TAX EST$A
0 %Percentage Franked
 
22< an >2018-09-27  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 2.55c
CAD 3C PER CDI 15%W /TAX EST$A
0 %Percentage Franked
 
23< an >2018-07-13  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 2.25c
CAD 3C PER CDI 25%W /TAX EST$A
0 %Percentage Franked
 
24< an >2018-06-29  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 2.25c
CAD 3C PER CDI 25%W /TAX EST$A
0 %Percentage Franked
 
25< an 2018-06-28  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 2.25c
CAD 3C PER CDI 25%W /TAX EST$A
0 %Percentage Franked
 

     Prev Section News    Options owned by KLA    Warrants Next Section
No OPTIONS for company (KLA) KIRKLAND LAKE GOLD LTD.
     Prev Section Options    Warrants owned by KLA    Charting Next Section
No Warrants for company (KLA) KIRKLAND LAKE GOLD LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (KLA) KIRKLAND LAKE GOLD LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 81 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for KLA

     Prev Section Weekly    Format Enhanced Daily Prices for KLA    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (KLA) KIRKLAND LAKE GOLD LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
3.62
2021-Dec-06 Mon 54.85 ### 54.53 ### 629 34,444 0.3 83.8 ###
2021-Dec-03 Fri ### 53.57 ### 53.45 1,348 ### ### ### 14.8
2021-Dec-02 Thu ### ### 53.7 53.76 1,623 87,479 ### ### ###
2021-Dec-01 Wed 55 56.26 53.5 56.26 ### 181,158 ### ### ###
2021-Nov-30 Tue ### ### ### ### 579 32,551 -0.1 ### ###
2021-Nov-29 Mon ### ### 56.89 56.89 484 27,573 -0.1 ### 15.7
2021-Nov-26 Fri 56.8 ### 56.77 ### 978 ### 0.2 86.1 ###
2021-Nov-25 Thu 56.75 56.87 ### 56.87 ### 79,286 ### ### ###
2021-Nov-24 Wed ### ### 56.82 56.87 2,047 116,627 ### ### ###
2021-Nov-23 Tue 57.72 ### 57.7 ### 281 ### 0.6 74.6 16.0
2021-Nov-22 Mon ### ### ### ### ### ### ### 29.4 ###
2021-Nov-19 Fri ### ### 59.55 ### 3,187 ### -1.5 ### 16.6
2021-Nov-18 Thu 61.23 61.23 60.74 ### 459 ### -0.4 36.2 ###
2021-Nov-17 Wed ### 61.23 60.83 61.23 854 ### 0.2 72.8 16.9
2021-Nov-16 Tue ### 61.23 ### 61.23 ### 104,943 0.2 77.4 16.9
2021-Nov-15 Mon 60.75 60.75 ### 60.24 1,279 ### -0.8 ### ###
2021-Nov-12 Fri 60.2 61.2 60.2 60.5 5,121 310,844 ### 68.1 16.7
2021-Nov-11 Thu 59.25 ### 59 ### ### 226,252 ### ### ###
2021-Nov-10 Wed 57 ### 57 58.52 2,386 ### ### ### 16.2
2021-Nov-09 Tue 56.71 ### 56.7 56.7 ### ### ### 42.3 ###
2021-Nov-08 Mon ### 59 ### 56.71 748 ### -0.5 ### 15.7
2021-Nov-05 Fri 55 56.71 55 56.7 ### ### ### ### ###
2021-Nov-04 Thu 55 ### ### ### ### 68,779 ### ### ###
2021-Nov-03 Wed ### 55.25 ### ### 2,179 119,354 ### 71.2 ###
2021-Nov-02 Tue 56 56 53.5 ### ### 23,980 ### 27.9 15.2
2021-Nov-01 Mon 56.56 56.56 ### ### 1,322 74,388 -0.4 43.7 ###
2021-Oct-29 Fri ### ### ### 57.75 1,123 ### ### 22.5 16.0
2021-Oct-28 Thu 59.8 59.8 59.45 59.7 ### 101,958 ### 45.9 ###
2021-Oct-27 Wed ### 60.4 59.89 ### ### ### ### ### 16.6
2021-Oct-26 Tue ### ### ### ### ### ### ### 79.5 16.8
2021-Oct-25 Mon ### ### 60.81 ### ### 20,159 ### 42.6 16.8
2021-Oct-22 Fri ### ### 60.87 ### ### ### 0.2 ### 16.9
2021-Oct-21 Thu 60.8 60.8 ### ### 145 ### -1.2 33.7 ###
2021-Oct-20 Wed 61.23 61.23 60.8 60.8 ### 28,188 ### 33.9 16.8
2021-Oct-19 Tue 61.53 61.57 61.23 61.55 452 27,752 ### 64.7 17.0
2021-Oct-18 Mon 61.8 61.8 61.23 61.58 ### ### -0.4 ### ###
2021-Oct-15 Fri 61.5 ### 61.5 ### 2,252 139,274 0.8 ### 17.1
2021-Oct-14 Thu 58.5 61.5 58.5 61.29 ### 535,020 ### 91.5 ###
2021-Oct-13 Wed 57.4 ### 57.4 58 6,171 ### 1.0 71.8 16.0
2021-Oct-12 Tue 57.25 ### 56 57 ### 291,252 ### ### 15.7
2021-Oct-11 Mon 57 57 54 ### 2,076 ### ### 12.7 ###
2021-Oct-08 Fri 58.44 58.44 57.5 ### 3,870 224,343 ### 26.9 16.0
2021-Oct-07 Thu ### ### ### 58.44 ### ### -0.8 27.9 ###
2021-Oct-06 Wed ### 58.74 57.71 58.45 3,940 ### ### 79.3 ###
2021-Oct-05 Tue ### 57 56.59 ### 1,047 ### ### ### 15.7
2021-Oct-04 Mon ### 56.4 55.5 55.5 3,574 ### ### 28.8 ###
2021-Oct-01 Fri 57 57 ### ### ### ### ### 27.3 ###
2021-Sep-30 Thu 57 57 55.7 56.82 5,347 ### ### 31.2 ###
2021-Sep-29 Wed ### ### 54 ### 3,578 198,757 -3.9 ### 15.2
2021-Sep-28 Tue ### ### 59.7 ### 1,852 110,888 ### ### 16.6
2021-Sep-27 Mon 58.26 59 58.26 ### 852 49,952 1.2 ### 16.3
2021-Sep-24 Fri 58 58 ### 57.53 ### 80,774 ### 37.4 15.9
2021-Sep-23 Thu 58.27 58.5 58 58 2,424 ### ### 26.6 16.0
2021-Sep-22 Wed 58 58.56 58 58.56 483 28,149 ### 69.2 ###
2021-Sep-21 Tue ### 59 ### 57.26 1,384 ### 0.1 55.7 15.8
2021-Sep-20 Mon 56.8 56.88 55.79 55.79 ### ### -1.8 ### ###
2021-Sep-17 Fri 56.75 56.83 56.74 56.83 778 44,178 0.1 ### 15.7
2021-Sep-16 Thu ### 59.8 ### 59 ### 31,680 ### ### 16.3
2021-Sep-15 Wed 58.24 58.5 ### ### ### ### -0.1 39.6 ###
2021-Sep-14 Tue 57.8 57.88 57.47 57.8 2,326 134,152 ### 63.0 ###
2021-Sep-13 Mon ### 55.72 55 ### ### ### ### ### ###
2021-Sep-10 Fri 55.5 ### ### ### ### 46,359 1.2 ### 15.5
2021-Sep-09 Thu ### ### ### ### 1,174 65,174 ### ### ###
2021-Sep-08 Wed 56.44 56.44 ### ### ### 40,183 ### 37.6 15.5
2021-Sep-07 Tue 56.21 ### ### ### ### 50,173 ### 67.3 15.6
2021-Sep-06 Mon 57 57 ### 56.86 1,129 ### -0.2 38.9 15.7
2021-Sep-03 Fri 55 55.83 55 55.76 ### 62,785 1.4 72.3 ###
2021-Sep-02 Thu 53.78 53.78 53.29 ### 1,055 56,479 ### 31.9 ###
2021-Sep-01 Wed 54.83 ### 54.81 ### 549 ### 0.5 67.2 15.2
2021-Aug-31 Tue ### 54.5 53.88 ### ### ### -0.1 ### ###
2021-Aug-30 Mon 53.5 ### 53.5 ### 1,950 104,958 ### 74.0 15.0
2021-Aug-27 Fri ### ### 52.82 ### 1,183 62,580 ### ### 14.6
2021-Aug-26 Thu ### ### ### ### 627 33,278 ### 41.7 14.6
2021-Aug-25 Wed 53.86 53.86 53.86 53.86 50 ### ### 62.3 14.9
2021-Aug-24 Tue ### 54.7 ### 54.41 ### 176,253 ### 66.9 ###
2021-Aug-23 Mon 53 ### 50.41 ### ### ### 0.2 ### ###
2021-Aug-20 Fri 53.46 53.49 ### ### 584 ### -1.0 41.9 ###
2021-Aug-19 Thu 53.89 53.89 ### ### ### ### -0.4 37.8 ###
2021-Aug-18 Wed 54.4 54.7 ### 54.7 ### 87,652 0.6 70.8 ###
2021-Aug-17 Tue ### ### 54 ### 658 35,657 -0.1 56.8 ###
2021-Aug-16 Mon 54.4 ### 53.47 54.7 ### 133,674 0.6 80.1 ###
2021-Aug-13 Fri ### ### ### ### 420 22,470 ### ### 14.8
2021-Aug-12 Thu ### ### 53.52 53.52 1,372 ### -1.0 ### 14.8
2021-Aug-11 Wed 53.52 53.53 53 53.26 1,325 70,576 -0.5 36.1 14.7
2021-Aug-10 Tue 54.5 54.5 ### ### ### 76,042 -0.3 36.4 ###
2021-Aug-09 Mon ### 57.28 55.5 ### ### ### -2.4 ### ###
2021-Aug-06 Fri ### ### ### ### ### 54,576 -0.5 ### 15.7
2021-Aug-05 Thu ### 59.44 ### ### ### ### -0.1 ### 16.2
2021-Aug-04 Wed 58.5 ### 58.5 ### 1,373 ### 0.3 66.2 16.2
2021-Aug-03 Tue 58 58.51 57.47 57.52 1,572 ### -0.8 ### ###
2021-Aug-02 Mon 57.7 ### 57.5 57.74 2,151 ### ### ### ###
2021-Jul-30 Fri 56 57.5 56 56.83 3,624 ### 1.5 ### 15.7
2021-Jul-29 Thu ### 54.2 53 54.2 ### ### ### 71.2 15.0
2021-Jul-28 Wed 53.43 ### ### ### ### ### ### 41.3 14.7
2021-Jul-27 Tue 53.8 53.8 53.26 53.26 855 ### ### ### 14.7
2021-Jul-26 Mon 53.58 ### 53.55 53.79 ### ### ### 76.5 ###
2021-Jul-23 Fri 54.51 54.51 53.72 ### ### 18,128 -1.0 24.2 ###
2021-Jul-22 Thu 54.55 ### 54.55 ### ### 10,676 ### 72.5 15.2
2021-Jul-21 Wed ### 55.2 ### ### ### 38,920 ### ### ###
2021-Jul-20 Tue 54.74 54.74 53.77 54.25 ### 5,572,856 ### 32.2 ###
2021-Jul-19 Mon 55.28 55.44 ### 54.75 ### 58,456 -1.0 ### 15.1
2021-Jul-16 Fri 56 ### 56 56.7 ### 54,427 1.3 73.8 ###
2021-Jul-15 Thu 55.51 ### 55.22 ### 1,257 ### ### 71.4 ###
2021-Jul-14 Wed 54.75 55.27 54.75 54.82 ### 318,947 0.1 68.1 ###
2021-Jul-13 Tue 52.86 54 52.86 53.44 1,273 ### ### 76.2 14.8
2021-Jul-12 Mon ### 52.74 52.51 52.51 541 28,470 -0.3 42.6 14.5
2021-Jul-09 Fri ### ### ### ### ### ### ### 38.8 ###
2021-Jul-08 Thu 53.51 53.7 52.75 52.75 ### 64,082 -1.4 29.1 ###
2021-Jul-07 Wed ### 53.45 ### 53.4 176 9,377 0.5 68.6 ###
2021-Jul-06 Tue 52.57 52.79 ### ### ### ### ### ### 14.4
2021-Jul-05 Mon ### 52.73 ### 52.73 749 ### ### 82.4 ###
2021-Jul-02 Fri ### ### 51.4 51.4 479 24,747 -1.0 25.4 14.2
2021-Jul-01 Thu 50.4 50.4 50.4 50.4 0 13.9
2021-Jun-30 Wed 51.28 51.5 50.4 50.4 ### ### ### ### 13.9
2021-Jun-29 Tue 51.49 52.28 50.8 51.85 ### ### ### ### ###
2021-Jun-28 Mon 52.88 52.88 ### ### ### ### ### ### ###
2021-Jun-25 Fri 52.4 ### 52.4 52.89 720 ### ### 73.8 ###
2021-Jun-24 Thu ### ### ### ### ### ### 0.3 69.3 ###
2021-Jun-23 Wed 53.5 53.5 ### ### 1,327 ### -1.1 34.3 14.6
2021-Jun-22 Tue 52.5 53.41 52.5 ### ### ### ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for KLA    Bottom Next Section
Basic Prices for KLA
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-12-09 12:44:52 thru 2021-12-09 12:44:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000