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 Fri 25-May-30 12:28:44 PM AEST

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

  Company Next Section
  Limits 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

(KAI) KAIROS MINERALS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for KAI    Limits Next Section


Company Details for (KAI) KAIROS MINERALS LIMITED

Listing Code KAI
Listing Name KAIROS MINERALS LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for KAI .. Tuesday 20th May 2025

KAI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for KAI    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (KAI) KAIROS MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jan-12 Thu 0.023 0.023 0.022 0.023 ### ### ###
2023-Jan-11 Wed 0.023 0.024 0.023 0.023 60.0 60.0 ###
2023-Jan-10 Tue 0.023 0.024 0.023 0.023 ### ### ###
2023-Jan-09 Mon 0.025 0.025 0.024 0.024 1,239,580 ### 10.2 10.2 ###
2023-Jan-06 Fri 0.025 0.025 0.024 0.025 983,822 ### 59.9 59.9 ###
2023-Jan-05 Thu 0.0225 0.026 0.0225 0.024 5,769,123 ### 95.4 95.4 ###
2023-Jan-04 Wed 0.023 0.023 0.022 0.022 ### ### ###
2023-Jan-03 Tue 0.023 0.023 0.022 0.022 11.4 11.4 ###
2022-Dec-30 Fri 0.022 0.023 ### 0.023 89.5 89.5 ###
2022-Dec-29 Thu 0.021 ### 0.021 0.021 73.1 73.1 ###
2022-Dec-28 Wed 0.022 0.022 0.021 0.021 2,159,175 46,422 8.7 8.7 ###
2022-Dec-23 Fri 0.022 0.023 0.022 0.022 ### ### ###
2022-Dec-22 Thu 0.023 ### 0.022 0.022 4,281,046 ### ### ### ###
2022-Dec-21 Wed 0.021 0.022 0.021 0.022 1,822,474 39,183 ### ### ###
2022-Dec-20 Tue 0.022 0.022 0.021 0.021 ### ### ###
2022-Dec-19 Mon 0.022 0.023 0.022 0.0225 85.8 85.8 ###
2022-Dec-16 Fri 0.023 ### 0.022 0.022 3,077,920 33,857 ### ### ###
2022-Dec-15 Thu 0.024 0.024 0.023 0.023 14.3 14.3 ###
2022-Dec-14 Wed 0.023 0.024 0.023 0.023 ### ### ###
2022-Dec-13 Tue 0.025 0.025 0.024 0.024 12.5 12.5 ###
2022-Dec-12 Mon 0.026 0.026 0.025 0.025 ### ### ###
2022-Dec-09 Fri 0.027 0.027 0.025 0.025 ### ### ###
2022-Dec-08 Thu 0.026 ### 0.0255 0.026 75.9 75.9 ###
2022-Dec-07 Wed 0.026 0.027 0.025 0.027 92.6 92.6 ###
2022-Dec-06 Tue 0.026 0.026 0.025 0.025 ### ### ###
2022-Dec-05 Mon 0.028 0.028 0.026 0.026 5.9 5.9 ###
2022-Dec-02 Fri 0.028 0.029 0.028 0.029 88.3 88.3 0.0
2022-Dec-01 Thu 0.029 0.029 0.028 0.028 8,106,745 231,042 14.3 14.3 ###
2022-Nov-30 Wed 0.029 0.029 0.028 0.029 1,395,473 39,770 60.7 60.7 0.0
2022-Nov-29 Tue 0.029 0.029 0.028 0.028 1,370,656 ### ### ### ###
2022-Nov-28 Mon 0.029 0.029 0.029 0.029 ### ### 0.0
2022-Nov-25 Fri 0.028 0.029 0.028 0.028 ### ### ###
2022-Nov-24 Thu ### ### 0.028 0.028 3,175,327 44,454 4.9 4.9 ###
2022-Nov-23 Wed ### ### 0.029 0.029 2,755,247 39,951 16.2 16.2 0.0
2022-Nov-22 Tue 0.029 ### 0.029 ### ### ### 0.0
2022-Nov-21 Mon ### ### ### ### ### ### 0.0
2022-Nov-18 Fri 0.029 ### 0.029 0.029 ### ### 0.0
2022-Nov-17 Thu ### ### ### ### ### ### 0.0
2022-Nov-16 Wed ### ### 0.029 0.029 3,870,542 56,122 6.1 6.1 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon ### ### ### ### 70.5 70.5 0.0
2022-Nov-11 Fri ### ### ### ### ### ### 0.0
2022-Nov-10 Thu ### ### ### ### 2,838,652 0 2.4 2.4 0.0
2022-Nov-09 Wed ### ### ### ### ### ### 0.0
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 89.4 89.4 0.0
2022-Nov-04 Fri ### ### 0.029 ### ### ### 0.0
2022-Nov-03 Thu ### ### 0.029 0.029 ### ### 0.0
2022-Nov-02 Wed ### ### ### ### 8,432,378 0 5.4 5.4 0.0
2022-Nov-01 Tue ### 0.0325 ### ### 2,239,776 ### 57.7 57.7 0.0
2022-Oct-31 Mon ### ### ### ### ### ### 0.0
2022-Oct-28 Fri ### ### ### ### ### ### 0.0
2022-Oct-27 Thu ### ### 0.029 0.029 13.1 13.1 0.0
2022-Oct-26 Wed 0.029 ### 0.028 0.028 793,849 ### ### ### ###
2022-Oct-25 Tue ### ### 0.029 ### 70.6 70.6 0.0
2022-Oct-24 Mon 0.029 ### 0.028 0.029 6,940,854 97,171 ### ### 0.0
2022-Oct-21 Fri 0.028 0.029 0.027 0.028 15,059,645 421,670 72.1 72.1 ###
2022-Oct-20 Thu 0.028 ### 0.028 0.028 79.0 79.0 ###
2022-Oct-19 Wed 0.029 0.029 0.028 0.028 2,898,775 ### ### ### ###
2022-Oct-18 Tue 0.028 ### 0.028 0.029 3,604,977 ### ### ### 0.0
2022-Oct-17 Mon 0.028 ### 0.028 0.028 2,605,428 36,475 73.7 73.7 ###
2022-Oct-14 Fri 0.029 ### 0.028 0.028 ### ### ###
2022-Oct-13 Thu ### ### 0.028 0.028 3,089,181 43,248 ### ### ###
2022-Oct-12 Wed 0.029 ### 0.029 ### 13,648,647 ### 92.9 92.9 0.0
2022-Oct-11 Tue ### ### 0.029 0.029 7,301,924 105,877 19.6 19.6 0.0
2022-Oct-10 Mon ### ### 0.029 ### ### ### 0.0
2022-Oct-07 Fri ### ### ### ### 13,527,840 0 5.2 5.2 0.0
2022-Oct-06 Thu ### ### ### ### 15,018,982 0 83.7 83.7 0.0
2022-Oct-05 Wed ### ### ### ### 10,829,889 0 ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 4,862,776 0 12.2 12.2 0.0
2022-Oct-03 Mon ### ### ### ### 2,358,428 0 78.4 78.4 0.0
2022-Sep-30 Fri ### ### ### ### 2,231,276 0 67.9 67.9 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### ### ### 0.0
2022-Sep-27 Tue ### ### ### ### 11,608,226 0 ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 17,864,580 0 4.5 4.5 0.0
2022-Sep-23 Fri ### ### ### ### 4,900,550 0 ### ### 0.0
2022-Sep-21 Wed ### ### ### ### 12,246,825 0 77.5 77.5 0.0
2022-Sep-20 Tue 0.044 0.044 ### ### 39,972,851 ### ### ### 0.0
2022-Sep-19 Mon 0.041 0.046 ### 0.045 41,947,550 ### ### ### ###
2022-Sep-16 Fri 0.045 0.046 ### ### ### ### 0.0
2022-Sep-15 Thu 0.041 0.048 0.041 0.047 98.9 98.9 ###
2022-Sep-14 Wed ### 0.042 ### ### 98.9 98.9 0.0
2022-Sep-13 Tue ### ### ### ### 63.3 63.3 0.0
2022-Sep-12 Mon ### ### ### ### 95.8 95.8 0.0
2022-Sep-09 Fri ### ### 0.029 ### ### ### 0.0
2022-Sep-08 Thu 0.028 ### 0.028 ### ### ### 0.0
2022-Sep-07 Wed 0.028 0.029 0.028 0.028 ### ### ###
2022-Sep-06 Tue 0.0285 0.029 0.028 0.028 1,914,645 ### ### ### ###
2022-Sep-05 Mon 0.029 0.029 0.028 0.028 1,071,846 30,547 16.7 16.7 ###
2022-Sep-02 Fri 0.029 0.029 0.028 0.028 1,318,686 37,582 16.2 16.2 ###
2022-Sep-01 Thu 0.029 0.029 0.028 0.028 20.3 20.3 ###
2022-Aug-31 Wed 0.029 ### 0.028 0.028 2,748,371 38,477 11.6 11.6 ###
2022-Aug-30 Tue 0.028 0.029 0.028 0.029 ### ### 0.0
2022-Aug-29 Mon 0.027 0.027 0.026 0.027 71.2 71.2 ###
2022-Aug-26 Fri 0.029 0.029 0.028 0.029 66.9 66.9 0.0
2022-Aug-25 Thu 0.029 0.029 0.028 0.028 12.7 12.7 ###
2022-Aug-24 Wed 0.028 0.029 0.028 0.029 88.5 88.5 0.0
2022-Aug-23 Tue 0.028 0.029 0.028 0.028 1,290,770 36,786 ### ### ###
2022-Aug-22 Mon 0.029 ### 0.029 0.029 ### ### 0.0
2022-Aug-19 Fri ### ### 0.029 0.029 4.5 4.5 0.0
2022-Aug-18 Thu 0.029 0.029 0.028 0.029 74.2 74.2 0.0
2022-Aug-17 Wed ### ### 0.029 0.029 20.5 20.5 0.0
2022-Aug-16 Tue ### ### 0.029 0.029 7,210,220 104,548 18.5 18.5 0.0
2022-Aug-15 Mon ### ### 0.029 0.029 8,093,658 117,358 2.5 2.5 0.0
2022-Aug-12 Fri ### ### ### ### 4,252,926 0 ### ### 0.0
2022-Aug-11 Thu ### ### ### ### 5.4 5.4 0.0
2022-Aug-10 Wed ### ### ### ### 5,992,858 0 89.8 89.8 0.0
2022-Aug-09 Tue ### 0.0345 ### ### ### ### 0.0
2022-Aug-08 Mon ### ### ### ### 15,984,477 0 92.7 92.7 0.0
2022-Aug-05 Fri 0.029 ### 0.028 ### 25,822,522 ### ### ### 0.0
2022-Aug-04 Thu 0.026 0.029 0.026 0.029 11,425,442 ### ### ### 0.0
2022-Aug-03 Wed 0.028 0.028 0.025 0.026 2.7 2.7 ###
2022-Aug-02 Tue 0.028 0.028 0.027 0.027 2,162,875 59,479 ### ### ###
2022-Aug-01 Mon 0.028 0.029 0.026 0.026 8.5 8.5 ###
2022-Jul-29 Fri 0.026 0.028 0.026 0.0275 ### ### ###
2022-Jul-28 Thu 0.027 0.027 0.026 0.026 ### ### ###
2022-Jul-27 Wed 0.025 0.027 0.025 0.027 96.0 96.0 ###
2022-Jul-26 Tue 0.027 0.027 0.025 0.025 3.7 3.7 ###
2022-Jul-25 Mon 0.025 0.027 0.025 0.027 ### ### ###
2022-Jul-22 Fri 0.024 0.024 0.023 0.024 1,949,770 ### 67.3 67.3 ###
2022-Jul-21 Thu 0.023 ### 0.023 0.023 ### ### ###
2022-Jul-20 Wed 0.024 0.024 0.023 0.023 3,208,850 ### 8.8 8.8 ###
2022-Jul-19 Tue 0.023 0.024 0.0225 0.023 5,546,579 128,957 ### ### ###
2022-Jul-18 Mon 0.022 0.0225 0.022 0.022 1,661,527 ### 63.0 63.0 ###
2022-Jul-15 Fri 0.023 0.023 0.021 0.021 3,156,674 69,446 3.2 3.2 ###
2022-Jul-14 Thu 0.021 0.023 0.021 0.023 97.7 97.7 ###
2022-Jul-13 Wed 0.023 0.023 0.022 0.022 ### ### ###
2022-Jul-12 Tue 0.025 0.026 0.022 0.022 2.4 2.4 ###
2022-Jul-11 Mon 0.023 0.025 0.022 0.022 7,809,554 183,524 ### ### ###
2022-Jul-08 Fri 0.023 0.023 0.022 0.022 338,743 7,621 7.6 7.6 ###
2022-Jul-07 Thu 0.022 0.023 0.021 0.021 11.2 11.2 ###
2022-Jul-06 Wed 0.022 0.022 0.021 0.021 2,256,879 48,522 13.0 13.0 ###
2022-Jul-05 Tue 0.021 0.022 0.021 0.021 4,282,654 92,077 62.2 62.2 ###
2022-Jul-04 Mon ### 0.022 ### ### 2,703,644 29,740 66.3 66.3 0.0
2022-Jul-01 Fri ### ### ### ### 1,370,988 0 88.3 88.3 0.0
2022-Jun-30 Thu ### ### ### ### 4,400,979 0 ### ### 0.0
2022-Jun-29 Wed ### ### ### ### 2,228,359 0 ### ### 0.0
2022-Jun-28 Tue ### ### ### ### 8,968,546 0 98.5 98.5 0.0
2022-Jun-27 Mon ### ### ### ### 2,721,029 0 3.5 3.5 0.0
2022-Jun-24 Fri ### ### ### ### 5.8 5.8 0.0
2022-Jun-23 Thu ### ### 0.0175 ### 2,397,983 20,982 ### ### 0.0
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 2,799,147 0 ### ### 0.0
2022-Jun-20 Mon ### ### ### ### ### ### 0.0
2022-Jun-17 Fri ### ### ### ### 2,758,841 0 63.2 63.2 0.0
2022-Jun-16 Thu ### 0.021 ### ### ### ### 0.0
2022-Jun-15 Wed 0.022 0.022 ### ### ### ### 0.0
2022-Jun-14 Tue 0.022 0.022 ### ### ### ### 0.0
2022-Jun-10 Fri 0.024 0.024 0.022 0.022 4,189,350 96,355 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>
     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 2025-05-30 12:28:44 thru 2025-05-30 12:28:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000