Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-Feb-28 05:47:51 PM AEDT

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

(KIL) KILAND LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for KIL    Limits Next Section


Company Details for (KIL) KILAND LTD

Listing Code KIL
Listing Name KILAND LTD
GICS Sector Materials
ISIN Name KFM DIVERSIFIED INF.
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000KIL2


Maximum Price date available .. Friday 27th February 2026
Latest price with VOLUME for KIL .. Wednesday 27th December 2023

KIL 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 0.46 3 1.0
MAX ### 8,065,971 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

225 Days for (KIL) KILAND LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Feb-09 Thu 1.56 1.56 1.56 1.56 5,255 ### 76.3 76.3 ###
2023-Feb-08 Wed 1.56 1.57 1.56 1.56 39,877 ### ### ### ###
2023-Feb-07 Tue 1.54 1.56 1.54 1.55 22,270 ### ### ### ###
2023-Feb-06 Mon 1.54 1.54 1.54 1.54 ### ### ###
2023-Feb-03 Fri 1.54 1.54 1.54 1.54 ### ### ###
2023-Feb-02 Thu ### 1.54 ### 1.54 27,541 ### ### ### ###
2023-Feb-01 Wed ### ### ### ### 0 0.0
2023-Jan-31 Tue 1.56 1.56 ### ### ### ### 0.0
2023-Jan-30 Mon 1.585 1.585 1.55 1.55 ### ### ###
2023-Jan-27 Fri 1.58 1.59 1.58 1.58 71.2 71.2 0.1
2023-Jan-25 Wed ### 1.51 1.5 1.51 74.8 74.8 0.1
2023-Jan-24 Tue 1.57 1.57 1.5 1.5 9.6 9.6 0.1
2023-Jan-23 Mon 1.58 1.58 1.58 1.58 0 0.1
2023-Jan-20 Fri 1.58 1.58 1.58 1.58 0 0.1
2023-Jan-19 Thu 1.51 1.58 1.51 1.58 94.6 94.6 0.1
2023-Jan-18 Wed 1.5 ### 1.5 ### 157 ### 73.0 73.0 0.0
2023-Jan-17 Tue ### ### 1.5 1.5 ### ### 0.1
2023-Jan-16 Mon 1.55 1.55 1.53 1.53 ### ### ###
2023-Jan-13 Fri 1.51 1.51 1.51 1.51 0 0.1
2023-Jan-12 Thu ### ### ### 1.51 10,148 0 ### ### 0.1
2023-Jan-11 Wed ### ### 1.59 1.59 ### ### ###
2023-Jan-10 Tue 1.575 1.575 1.575 1.575 ### ### 0.1
2023-Jan-09 Mon 1.55 1.55 1.5 ### 17.8 17.8 0.0
2023-Jan-06 Fri ### ### ### ### 0 0.0
2023-Jan-05 Thu 1.5725 ### 1.5725 ### 77.1 77.1 0.0
2023-Jan-04 Wed 1.59 1.59 1.59 1.59 0 ###
2023-Jan-03 Tue 1.59 1.59 1.59 1.59 0 ###
2022-Dec-30 Fri 1.59 1.59 1.59 1.59 0 ###
2022-Dec-29 Thu 1.625 1.625 1.59 1.59 15,521 24,950 ### ### ###
2022-Dec-28 Wed ### ### 1.625 1.625 26.8 26.8 ###
2022-Dec-23 Fri ### ### 1.675 1.675 59 49 ### ### ###
2022-Dec-22 Thu ### ### 1.6675 1.675 27.2 27.2 ###
2022-Dec-21 Wed 1.655 ### 1.655 1.655 654 541 62.2 62.2 0.1
2022-Dec-20 Tue 1.655 1.655 1.655 1.655 ### ### 0.1
2022-Dec-19 Mon 1.7 1.73 ### ### 20,283 17,544 ### ### 0.0
2022-Dec-16 Fri ### 1.7 1.625 1.655 ### ### 0.1
2022-Dec-15 Thu 1.625 1.7 1.625 1.7 ### ### ###
2022-Dec-14 Wed 1.625 1.625 1.625 1.625 0 ###
2022-Dec-13 Tue 1.625 1.625 1.625 1.625 0 ###
2022-Dec-12 Mon 1.625 ### ### 1.625 ### ### ###
2022-Dec-09 Fri 1.625 1.625 1.625 1.625 72.7 72.7 ###
2022-Dec-08 Thu 1.625 ### 1.625 ### 2,644 2,148 77.1 77.1 0.0
2022-Dec-07 Wed ### ### ### ### 0 0.0
2022-Dec-06 Tue ### ### ### ### 0 0.0
2022-Dec-05 Mon 1.7 1.7 ### ### 16,883 14,350 ### ### 0.0
2022-Dec-02 Fri ### 1.7 ### 1.7 ### ### ###
2022-Dec-01 Thu ### ### ### ### 25.0 25.0 0.0
2022-Nov-30 Wed 1.645 1.645 ### ### 2,225 ### 29.2 29.2 0.0
2022-Nov-29 Tue ### ### ### ### 15,924 0 ### ### 0.0
2022-Nov-28 Mon 1.55 ### 1.55 ### ### ### 0.0
2022-Nov-25 Fri 1.5 1.5 1.5 1.5 0 0.1
2022-Nov-24 Thu 1.5 1.5 1.49 1.5 71.3 71.3 0.1
2022-Nov-23 Wed 1.5 1.5 1.5 1.5 8,823 ### 71.3 71.3 0.1
2022-Nov-22 Tue 1.49 1.55 1.49 1.5 ### ### 0.1
2022-Nov-21 Mon 1.49 1.49 1.49 1.49 0 ###
2022-Nov-18 Fri 1.49 1.49 1.49 1.49 0 ###
2022-Nov-17 Thu 1.46 1.49 1.46 1.49 84.6 84.6 ###
2022-Nov-16 Wed 1.49 1.49 1.49 1.49 0 ###
2022-Nov-15 Tue 1.49 1.49 1.49 1.49 0 ###
2022-Nov-14 Mon 1.49 1.49 1.49 1.49 0 ###
2022-Nov-11 Fri 1.48 1.49 1.48 1.49 37,186 55,221 70.5 70.5 ###
2022-Nov-10 Thu ### 1.46 ### 1.445 85.8 85.8 ###
2022-Nov-09 Wed 1.4 1.4 ### ### 250,570 ### ### ### 0.0
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 74 0 69.7 69.7 0.0
2022-Nov-04 Fri ### ### 1.25 ### ### ### 0.0
2022-Nov-03 Thu ### 1.325 ### 1.325 15,089 ### ### ### 0.1
2022-Nov-02 Wed ### ### ### ### 0 0.0
2022-Nov-01 Tue ### ### ### ### 57.7 57.7 0.0
2022-Oct-31 Mon ### ### ### ### 0 0.0
2022-Oct-28 Fri ### ### ### ### 0 0.0
2022-Oct-27 Thu ### ### ### ### 69.1 69.1 0.0
2022-Oct-26 Wed ### ### ### ### 0 0.0
2022-Oct-25 Tue ### ### ### ### 0 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri 1.285 1.285 1.285 1.285 72.1 72.1 ###
2022-Oct-20 Thu 1.285 1.285 1.285 1.285 5,356 6,882 79.0 79.0 ###
2022-Oct-19 Wed ### ### 1.285 1.285 2,286 ### ### ### ###
2022-Oct-18 Tue 1.26 1.275 1.26 1.275 8,520 ### 71.5 71.5 ###
2022-Oct-17 Mon 1.325 1.325 1.325 1.325 0 0.1
2022-Oct-14 Fri 1.325 1.325 1.325 1.325 0 0.1
2022-Oct-13 Thu 1.325 1.325 1.325 1.325 0 0.1
2022-Oct-12 Wed ### 1.325 ### 1.325 86.3 86.3 0.1
2022-Oct-11 Tue ### ### ### ### 0 0.0
2022-Oct-10 Mon ### ### ### ### 0 0.0
2022-Oct-07 Fri ### ### ### ### 0 0.0
2022-Oct-06 Thu ### ### ### ### 0 0.0
2022-Oct-05 Wed ### ### ### ### 0 0.0
2022-Oct-04 Tue ### ### ### ### 0 0.0
2022-Oct-03 Mon ### ### ### ### 78.4 78.4 0.0
2022-Sep-30 Fri ### ### ### ### 5,287 0 17.9 17.9 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### 10,174 0 75.7 75.7 0.0
2022-Sep-27 Tue 1.28 1.28 1.28 1.28 10,659 13,643 ### ### ###
2022-Sep-26 Mon ### ### 1.28 1.28 26,558 ### ### ### ###
2022-Sep-23 Fri 1.325 1.345 ### ### 61,379 41,277 42.7 42.7 0.0
2022-Sep-21 Wed 1.325 1.325 1.325 1.325 0 0.1
2022-Sep-20 Tue 1.325 1.325 1.325 1.325 0 0.1
2022-Sep-19 Mon 1.325 1.325 1.325 1.325 0 0.1
2022-Sep-16 Fri 1.325 1.325 1.325 1.325 0 0.1
2022-Sep-15 Thu ### ### 1.325 1.325 ### ### 0.1
2022-Sep-14 Wed ### ### ### ### 423 0 59.5 59.5 0.0
2022-Sep-13 Tue ### ### ### ### 63.3 63.3 0.0
2022-Sep-12 Mon ### ### ### ### 71.4 71.4 0.0
2022-Sep-09 Fri ### ### ### ### 21.2 21.2 0.0
2022-Sep-08 Thu ### ### ### ### 48,442 0 ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 0 0.0
2022-Sep-06 Tue ### ### ### ### ### ### 0.0
2022-Sep-05 Mon ### ### ### 1.385 42.7 42.7 0.1
2022-Sep-02 Fri ### ### ### ### 22 0 ### ### 0.0
2022-Sep-01 Thu 1.4 1.4 1.375 1.375 14,159 19,645 ### ### 0.1
2022-Aug-31 Wed 1.44 1.44 ### ### 9.0 9.0 0.0
2022-Aug-30 Tue ### 1.44 ### 1.44 ### ### 0.1
2022-Aug-29 Mon ### ### ### ### 1,481 0 ### ### 0.0
2022-Aug-26 Fri 1.4 1.4 1.4 1.4 66.9 66.9 ###
2022-Aug-25 Thu 1.41 1.41 ### 1.4 45,988 32,421 ### ### ###
2022-Aug-24 Wed 1.385 1.385 1.385 1.385 0 0.1
2022-Aug-23 Tue 1.355 1.385 1.355 1.385 86.5 86.5 0.1
2022-Aug-22 Mon 1.4 1.4 1.4 1.4 0 ###
2022-Aug-19 Fri 1.4 1.4 1.4 1.4 0 ###
2022-Aug-18 Thu 1.42 1.42 1.4 1.4 26,057 36,740 ### ### ###
2022-Aug-17 Wed 1.375 ### 1.375 1.385 3,127 2,149 ### ### 0.1
2022-Aug-16 Tue ### ### ### ### 0 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri 1.42 1.42 1.42 1.42 0 ###
2022-Aug-11 Thu 1.43 1.43 ### 1.42 ### ### ###
2022-Aug-10 Wed 1.42 1.42 1.42 1.42 0 ###
2022-Aug-09 Tue 1.42 1.42 1.42 1.42 1,042 1,479 ### ### ###
2022-Aug-08 Mon ### 1.4 ### ### ### ### 0.0
2022-Aug-05 Fri ### 1.4 1.345 ### 6,950 ### ### ### 0.0
2022-Aug-04 Thu 1.42 1.42 ### ### 5,341 ### ### ### 0.0
2022-Aug-03 Wed 1.4175 1.4175 1.4175 1.4175 71 ### 63.0 63.0 ###
2022-Aug-02 Tue 1.42 1.42 1.42 1.42 0 ###
2022-Aug-01 Mon 1.42 1.42 1.41 1.42 ### ### ###
2022-Jul-29 Fri 1.42 1.44 1.42 1.44 ### ### 0.1
2022-Jul-28 Thu 1.42 1.42 ### ### 8.1 8.1 0.0
2022-Jul-27 Wed 1.4 1.4 1.4 1.4 3,323 4,652 65.7 65.7 ###
2022-Jul-26 Tue ### 1.4 ### 1.4 38,540 26,978 ### ### ###
2022-Jul-25 Mon ### ### ### ### 1,227 0 74.1 74.1 0.0
2022-Jul-22 Fri 1.375 1.385 1.375 1.385 8,740 ### ### ### 0.1
2022-Jul-21 Thu 1.345 ### 1.345 ### 38,424 25,840 ### ### 0.0
2022-Jul-20 Wed ### ### 1.345 1.345 ### ### ###
2022-Jul-19 Tue ### ### ### ### 43,926 0 ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 1,474 0 63.0 63.0 0.0
2022-Jul-15 Fri ### ### ### ### 0 0.0
2022-Jul-14 Thu 1.325 ### 1.325 ### 45,258 29,983 77.7 77.7 0.0
2022-Jul-13 Wed ### ### 1.325 1.325 ### ### 0.1
2022-Jul-12 Tue ### ### 1.325 1.325 7,258 ### 34.9 34.9 0.1
2022-Jul-11 Mon ### ### 1.3225 ### 82.2 82.2 0.0
2022-Jul-08 Fri ### ### ### ### 28.6 28.6 0.0
2022-Jul-07 Thu 1.345 1.345 1.345 1.345 0 ###
2022-Jul-06 Wed ### 1.345 ### 1.345 5,253 ### ### ### ###
2022-Jul-05 Tue ### ### ### ### 22,627 0 ### ### 0.0
2022-Jul-04 Mon 1.325 1.4 1.325 1.4 ### ### ###
2022-Jul-01 Fri 1.225 1.325 1.225 1.325 39,077 49,823 93.2 93.2 0.1
2022-Jun-30 Thu ### 1.2975 1.2625 1.2625 882 1,128 ### ### ###
2022-Jun-29 Wed 1.26 1.26 1.25 1.25 6,248 7,841 ### ### ###
2022-Jun-28 Tue 1.2425 1.27 1.2425 1.27 15,558 19,544 78.7 78.7 ###
2022-Jun-27 Mon 1.22 1.22 1.22 1.22 450 549 62.6 62.6 0.1
2022-Jun-24 Fri 1.285 1.285 1.285 1.285 0 ###
2022-Jun-23 Thu ### ### 1.2725 1.285 41.9 41.9 ###
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue 1.29 ### 1.29 ### 85,258 ### 79.5 79.5 0.0
2022-Jun-20 Mon ### ### 1.255 1.29 ### ### 0.1
2022-Jun-17 Fri ### ### ### ### 5,645 0 63.2 63.2 0.0
2022-Jun-16 Thu ### ### 1.21 ### 185,746 112,376 ### ### 0.0
2022-Jun-15 Wed ### 1.21 ### 1.175 80,143 48,486 ### ### ###
2022-Jun-14 Tue ### ### ### ### 41.5 41.5 0.0
2022-Jun-10 Fri 1.185 1.185 1.185 1.185 0 0.1
2022-Jun-09 Thu ### ### 1.185 1.185 ### ### 0.1
2022-Jun-08 Wed ### ### ### ### 71.8 71.8 0.0
2022-Jun-07 Tue 1.2 1.22 ### ### 8,789 ### 42.8 42.8 0.0
2022-Jun-06 Mon ### ### ### ### 75.1 75.1 0.0
2022-Jun-03 Fri 1.22 1.22 1.22 1.22 0 0.1
2022-Jun-02 Thu 1.22 1.22 1.22 1.22 0 0.1
2022-Jun-01 Wed 1.22 1.22 1.22 1.22 ### ### 0.1
2022-May-31 Tue 1.2 1.25 1.2 1.22 29,688 ### 80.3 80.3 0.1
2022-May-30 Mon ### 1.2 ### 1.2 193,484 ### 88.4 88.4 0.1
2022-May-27 Fri ### ### ### ### 0 0.0
2022-May-26 Thu ### ### ### ### 0 0.0
2022-May-25 Wed ### ### ### ### 6,044 0 71.8 71.8 0.0
2022-May-24 Tue ### ### ### ### 0 0.0
2022-May-23 Mon ### ### ### ### 50,784 0 ### ### 0.0
2022-May-20 Fri ### ### ### ### 85.1 85.1 0.0
2022-May-19 Thu 1.1125 ### 1.1125 ### 99,540 ### 75.5 75.5 0.0
2022-May-18 Wed ### ### ### ### 6,787 0 34.4 34.4 0.0
2022-May-17 Tue ### ### ### ### 489,957 0 80.9 80.9 0.0
2022-May-16 Mon ### ### ### ### 27.6 27.6 0.0
2022-May-13 Fri ### ### ### ### 17.1 17.1 0.0
2022-May-12 Thu ### ### ### ### 0 0.0
2022-May-11 Wed ### ### ### ### 59,451 0 ### ### 0.0
2022-May-10 Tue ### ### ### ### 34,241 0 63.6 63.6 0.0
2022-May-09 Mon ### ### ### ### 34,241 0 63.6 63.6 0.0
2022-May-06 Fri ### ### ### ### 23.2 23.2 0.0
2022-May-05 Thu ### ### ### ### 61.2 61.2 0.0
2022-May-04 Wed 1.155 ### 1.155 ### 7,675 ### 86.0 86.0 0.0
2022-May-03 Tue ### ### ### ### 0 0.0
2022-May-02 Mon ### ### ### ### 23 0 78.3 78.3 0.0
2022-Apr-29 Fri ### ### ### ### 81 0 60.3 60.3 0.0
2022-Apr-28 Thu 1.125 ### ### ### 7,280 0 67.7 67.7 0.0
2022-Apr-27 Wed ### ### 1.125 ### 16.4 16.4 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 1,470 0 69.2 69.2 0.0
2022-Apr-21 Thu ### ### ### ### 0 0.0
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue 1.175 1.2 ### ### 92,526 ### ### ### 0.0
2022-Apr-14 Thu ### ### ### ### ### ### 0.0
2022-Apr-13 Wed 1.155 ### 1.155 ### 61.7 61.7 0.0
2022-Apr-12 Tue 1.155 ### 1.155 ### 23,851 13,773 83.0 83.0 0.0
2022-Apr-11 Mon 1.185 1.185 ### ### ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 38,451 0 17.8 17.8 0.0
2022-Apr-07 Thu ### 1.21 ### 1.155 96,889 ### 20.9 20.9 0.1
2022-Apr-06 Wed ### ### ### ### 76,678 0 ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 14,473 0 ### ### 0.0
2022-Apr-04 Mon ### ### ### ### 69.2 69.2 0.0
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu ### ### ### ### 7 0 ### ### 0.0
2022-Mar-30 Wed ### ### ### ### 0 0.0
2022-Mar-29 Tue ### ### ### ### 0 0.0
2022-Mar-28 Mon ### 1.2075 ### ### 79.4 79.4 0.0
2022-Mar-25 Fri ### ### ### 1.2 69.6 69.6 0.1
2022-Mar-24 Thu ### 1.2 ### ### 52,489 ### 76.9 76.9 0.0
2022-Mar-23 Wed 1.185 ### 1.185 1.185 62.7 62.7 0.1
2022-Mar-22 Tue ### 1.1975 ### ### 35.5 35.5 0.0
2022-Mar-21 Mon ### ### 1.185 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 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 2026-02-28 17:47:51 thru 2026-02-28 17:47:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000