Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 21-Jan-20 02:46:45 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 Jan 20 12:20:02 AEDT 2021
ISIN Name KOALA CORP. AUST.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KLA9


Maximum Price date available .. Tuesday 19th January 2021
Latest price with VOLUME for KLA .. Tuesday 19th January 2021

KLA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Jan 20 12:20:02 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company KLA
DATE ### ### ### 2020-09-29 ###
SHARE PRICE ### ### 63.55 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 19.82 ### ### 23.51 ###
Earnings/Share (EPS) 2.83 2.83 ### ### ###
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 80.5 80.5 80.5 80.5 80.5
52Week Low 38.44 38.44 38.44 38.44 38.44

     Prev Section Fundamental    News for KLA    Options Next Section

Score Company KLA for Ownership
CtrLinksDateNewsScore
1 an >2020-12-31  2021-01-01 05:02 GMT, Price
Closed at $56.15
-2
Price range $0.06 -> $81, for Dates 1996-Aug-29 Thu -> 2020-Dec-31 Thu
 
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
2.83
2021-Jan-19 Tue ### 55 ### ### ### ### 0.6 ### ###
2021-Jan-18 Mon 52.52 52.52 51.2 51.85 ### 165,744 -1.3 ### ###
2021-Jan-15 Fri 53.26 ### ### 52.41 2,573 ### ### ### ###
2021-Jan-14 Thu 53.5 ### ### ### 2,657 143,026 -0.7 31.8 ###
2021-Jan-13 Wed 53.4 53.8 ### 53.5 3,724 198,973 0.2 65.0 18.9
2021-Jan-12 Tue ### 54.5 ### ### 3,621 ### ### 29.0 ###
2021-Jan-11 Mon 54.44 54.44 53.54 53.83 ### ### -1.1 45.1 ###
2021-Jan-08 Fri 56.4 56.56 56 ### 1,021 ### ### ### 19.8
2021-Jan-07 Thu ### 57.85 ### ### ### 467,480 -0.4 ### ###
2021-Jan-06 Wed 58.45 58.45 56.25 56.25 6,544 ### ### ### ###
2021-Jan-05 Tue ### ### ### 58.55 ### ### 2.2 ### 20.7
2021-Jan-04 Mon ### ### 54.4 55.56 6,759 ### ### ### 19.6
2020-Dec-31 Thu ### 56.8 56 ### ### ### ### 73.6 19.8
2020-Dec-30 Wed 55.52 ### 55.52 ### ### ### ### ### 19.8
2020-Dec-29 Tue 55.51 56.88 55.51 56 ### 161,054 0.9 69.9 19.8
2020-Dec-24 Thu ### ### ### ### 1,070 59,342 ### ### ###
2020-Dec-23 Wed 54.75 ### 54.5 54.79 ### 82,458 0.1 62.7 ###
2020-Dec-22 Tue 55.78 55.78 54.4 54.75 ### 82,855 -1.8 ### ###
2020-Dec-21 Mon ### ### 55.25 55.78 ### 133,289 0.3 72.2 ###
2020-Dec-18 Fri ### 56.89 ### 56.5 3,820 215,428 0.9 78.6 20.0
2020-Dec-17 Thu ### ### ### 56 ### ### 0.6 ### 19.8
2020-Dec-16 Wed 53 54.8 ### ### ### 135,077 ### ### 19.3
2020-Dec-15 Tue 53.5 53.5 ### 52.2 7,926 ### ### 30.5 18.4
2020-Dec-14 Mon 55 56.2 55 55.47 4,027 ### 0.9 77.8 ###
2020-Dec-11 Fri 55.71 55.84 54.44 ### 5,284 291,359 ### ### 19.5
2020-Dec-10 Thu ### ### 55.51 55.51 ### ### -2.4 24.5 19.6
2020-Dec-09 Wed ### ### 56.4 56.4 544 30,847 -1.1 ### ###
2020-Dec-08 Tue ### 57.49 ### ### 1,029 ### 0.6 73.7 ###
2020-Dec-07 Mon ### ### ### 55.25 2,526 141,152 -0.6 ### 19.5
2020-Dec-04 Fri ### 56.45 ### 55.4 2,655 ### -1.1 ### 19.6
2020-Dec-03 Thu ### 57 56 56.41 ### ### ### 37.9 19.9
2020-Dec-02 Wed 57 57.4 56.55 56.55 2,940 ### -0.8 33.5 20.0
2020-Dec-01 Tue 54.5 56.21 54.5 ### ### 188,483 2.8 85.5 19.8
2020-Nov-30 Mon ### 57.2 54.5 54.72 ### ### ### 14.5 19.3
2020-Nov-27 Fri 57 57.85 57 ### ### ### ### 68.6 20.2
2020-Nov-26 Thu ### 57.43 ### 57 1,424 ### ### 82.2 ###
2020-Nov-25 Wed 57 ### 55.8 55.8 ### ### ### 28.3 19.7
2020-Nov-24 Tue ### ### 56.7 56.7 ### 177,272 -0.5 ### 20.0
2020-Nov-23 Mon ### ### 58 58 ### 48,274 ### 23.6 20.5
2020-Nov-20 Fri ### 60.81 ### ### 3,423 ### 6.2 94.5 20.9
2020-Nov-19 Thu ### ### ### ### 9,229 ### -0.7 35.1 ###
2020-Nov-18 Wed 58.21 59.81 58.21 59.4 6,140 362,321 2.0 ### ###
2020-Nov-17 Tue 62.2 62.2 60.8 60.8 ### ### -2.3 25.6 21.5
2020-Nov-16 Mon ### ### 62.88 62.88 ### ### -1.8 ### ###
2020-Nov-13 Fri ### ### 62.43 ### ### 96,626 ### 67.7 ###
2020-Nov-12 Thu ### ### ### 61.27 5,053 ### -2.7 ### ###
2020-Nov-11 Wed 62.85 63.41 ### ### ### ### ### ### 22.1
2020-Nov-10 Tue ### ### ### 62.7 5,843 ### ### ### 22.2
2020-Nov-09 Mon 68.21 68.8 ### 68.5 2,758 188,854 0.4 ### 24.2
2020-Nov-06 Fri ### ### ### 67.77 ### ### -1.7 20.4 23.9
2020-Nov-05 Thu ### 66.41 ### ### 925 ### 0.6 ### 23.5
2020-Nov-04 Wed 66.48 ### ### ### ### ### ### ### 23.3
2020-Nov-03 Tue 65.51 66.22 65.51 ### ### ### 0.7 ### ###
2020-Nov-02 Mon 64.86 68.48 64.86 ### ### ### 0.7 83.8 23.1
2020-Oct-30 Fri 64.2 65.48 ### 64.55 548 35,477 0.5 79.5 ###
2020-Oct-29 Thu 63.7 63.7 62.8 63.55 1,350 85,387 ### 36.1 22.5
2020-Oct-28 Wed 65.2 65.52 ### ### ### 92,653 ### 62.0 23.1
2020-Oct-27 Tue 64.7 64.85 64.5 64.79 650 ### ### ### ###
2020-Oct-26 Mon 66.44 66.44 ### ### ### ### ### ### 23.0
2020-Oct-23 Fri 67.88 ### 66.51 ### 1,779 119,646 ### ### 23.7
2020-Oct-22 Thu 68.8 ### ### ### ### ### ### ### 24.0
2020-Oct-21 Wed 69.2 69.2 68.4 68.75 ### 57,379 -0.7 ### ###
2020-Oct-20 Tue 70.24 70.24 ### ### 1,773 123,524 ### 25.5 24.4
2020-Oct-19 Mon ### ### ### 70 ### ### -1.5 ### ###
2020-Oct-16 Fri ### 71.51 ### ### ### 73,728 ### ### 25.1
2020-Oct-15 Thu 71 71.58 70.52 71 ### ### ### 67.6 25.1
2020-Oct-14 Wed 69.47 ### 69.47 70.4 ### ### ### ### ###
2020-Oct-13 Tue 69.88 ### 69.88 70.76 1,384 97,482 1.3 81.2 ###
2020-Oct-12 Mon ### 70.74 ### 69.86 2,045 ### ### 73.5 24.7
2020-Oct-09 Fri 66.5 68.41 66.5 ### 1,428 96,325 2.2 79.2 ###
2020-Oct-08 Thu ### ### ### ### 2,085 ### ### ### ###
2020-Oct-07 Wed 66.53 ### 66.52 ### ### ### ### 59.6 ###
2020-Oct-06 Tue ### 67.42 ### ### 849 ### ### ### 23.8
2020-Oct-05 Mon ### ### ### 67.25 ### ### ### 57.1 ###
2020-Oct-02 Fri 67.5 68.8 67.5 68.7 1,343 91,525 1.8 ### 24.3
2020-Oct-01 Thu ### ### 66.51 ### 1,575 ### 1.4 ### 24.0
2020-Sep-30 Wed 68.84 69.25 67.23 67.23 1,973 ### ### 28.5 ###
2020-Sep-29 Tue 68.8 69.24 68.8 68.8 ### ### ### ### ###
2020-Sep-28 Mon ### ### ### ### ### ### -1.0 ### 24.1
2020-Sep-25 Fri 66.51 ### 66.51 68.5 1,921 130,455 ### ### 24.2
2020-Sep-24 Thu 67.48 67.5 66.5 66.5 ### ### -1.5 ### 23.5
2020-Sep-23 Wed 69.5 69.5 67.4 ### ### ### ### ### 23.9
2020-Sep-22 Tue 68.72 ### ### 69.5 3,551 ### ### 80.5 24.6
2020-Sep-21 Mon 71.5 71.5 ### ### ### ### -2.0 26.5 ###
2020-Sep-18 Fri ### 72.21 ### ### 1,029 ### 0.6 67.8 ###
2020-Sep-17 Thu 73.8 73.8 72.46 72.46 ### ### ### 33.4 25.6
2020-Sep-16 Wed 73.71 74.29 73.7 73.8 925 68,445 0.1 ### 26.1
2020-Sep-15 Tue 73.5 74.75 73.5 74.21 2,151 159,442 ### 71.8 26.2
2020-Sep-14 Mon 73.5 73.5 ### 72.5 ### ### ### ### 25.6
2020-Sep-11 Fri ### ### 72.89 73.25 ### ### -1.8 ### ###
2020-Sep-10 Thu ### ### ### ### 1,253 92,552 ### ### 26.4
2020-Sep-09 Wed 71.5 71.76 ### ### ### ### -0.6 36.0 ###
2020-Sep-08 Tue 71.41 71.5 ### ### 1,771 ### -0.2 ### 25.2
2020-Sep-07 Mon 72.54 72.54 ### ### 1,346 96,629 ### 18.8 25.1
2020-Sep-04 Fri 72.87 72.87 71.28 ### 821 59,173 ### 29.9 25.5
2020-Sep-03 Thu 71.53 71.53 70.4 ### 1,047 ### ### ### ###
2020-Sep-02 Wed 72.5 72.52 ### ### ### 144,147 ### 26.9 25.2
2020-Sep-01 Tue ### ### 71.5 72.5 ### 1,316,887 ### ### 25.6
2020-Aug-31 Mon ### 74 ### ### 3,075 223,921 ### ### ###
2020-Aug-28 Fri 71.49 71.49 ### 70.52 ### 93,240 -1.4 30.0 24.9
2020-Aug-27 Thu 71.23 ### 71.23 ### ### ### ### ### ###
2020-Aug-26 Wed 71.88 ### ### 70.51 ### 306,424 ### ### 24.9
2020-Aug-25 Tue ### 73.2 ### ### ### 174,126 ### ### 25.6
2020-Aug-24 Mon 74.5 74.5 72.55 73.2 1,827 ### -1.7 ### 25.9
2020-Aug-21 Fri 73.87 ### 73.87 73.87 2,620 194,888 ### 64.0 26.1
2020-Aug-20 Thu 75.2 75.2 73 73.51 ### 252,829 -2.2 21.3 26.0
2020-Aug-19 Wed 74.5 75.42 73.81 ### ### ### ### 72.9 26.5
2020-Aug-18 Tue 72.55 76 72.55 ### ### ### ### 78.9 26.2
2020-Aug-17 Mon 71.47 72 ### 71.21 ### ### ### ### 25.2
2020-Aug-14 Fri ### ### ### ### ### 417,578 ### ### 25.1
2020-Aug-13 Thu 68.7 ### 68.7 71 7,777 570,559 3.3 ### 25.1
2020-Aug-12 Wed 69.5 69.5 ### 68.55 19,179 1,309,925 ### ### 24.2
2020-Aug-11 Tue 75 75 71.48 71.52 ### ### -4.6 ### 25.3
2020-Aug-10 Mon ### ### 73 74.24 ### ### ### ### ###
2020-Aug-07 Fri 77 77 74.5 ### 4,320 327,240 ### 15.6 ###
2020-Aug-06 Thu 78 79 77.27 ### ### ### 0.0 ### 27.6
2020-Aug-05 Wed ### 80.5 77.43 80 ### 849,979 ### 74.8 28.3
2020-Aug-04 Tue 76.22 ### 76.22 77.22 1,954 151,943 ### 75.2 ###
2020-Aug-03 Mon 72.84 ### 72.84 ### 7,955 596,386 5.3 ### 27.1
2020-Jul-31 Fri 71.7 72.2 71.5 72.2 ### ### ### ### 25.5
     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 2021-01-20 14:46:45 thru 2021-01-20 14:46:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000