Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
K2 Australian Small Cap Fund (KSM)
K2 Australian Small Cap Fund (KSM) Historical

KSM K2 Australian Small Cap Fund

2.32

0.00 (0.00%)

Jul 31 2024 - Closed

Delayed by 20 minutes

KSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	2.32	0.00	0.00%	2.32	2.32	2.32	7,436
Jul 29 2024	2.32	0.02	0.87%	2.32	2.32	2.32	108
Jul 26 2024	2.30	-0.01	-0.43%	2.32	2.32	2.30	64,339
Jul 25 2024	2.31	0.03	1.32%	2.31	2.31	2.31	9,740
Jul 24 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0
Jul 23 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0
Jul 22 2024	2.28	-0.02	-0.87%	2.20	2.30	2.20	52,773
Jul 19 2024	2.30	-0.04	-1.71%	2.28	2.30	2.28	15,820
Jul 18 2024	2.34	0.01	0.43%	2.34	2.34	2.34	10,580
Jul 17 2024	2.33	0.03	1.30%	2.33	2.33	2.33	31,409
Jul 16 2024	2.30	0.02	0.88%	2.30	2.30	2.30	8,558
Jul 15 2024	2.28	0.02	0.88%	2.29	2.29	2.28	14,331
Jul 12 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0
Jul 11 2024	2.26	0.02	0.89%	2.23	2.26	2.23	13,172
Jul 10 2024	2.24	0.00	0.00%	2.24	2.24	2.24	20,747
Jul 09 2024	2.24	-0.01	-0.44%	2.24	2.24	2.24	3,546
Jul 08 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0
Jul 05 2024	2.25	0.00	0.00%	2.25	2.25	2.25	7,020
Jul 04 2024	2.25	0.00	0.00%	2.26	2.26	2.25	8,319
Jul 03 2024	2.25	0.01	0.45%	2.25	2.25	2.25	10,550
Jul 02 2024	2.24	0.00	0.00%	2.24	2.24	2.24	3,529
Jul 01 2024	2.24	-0.01	-0.44%	2.24	2.24	2.24	16,329
Jun 28 2024	2.25	-0.01	-0.44%	2.24	2.25	2.24	3,414
Jun 27 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0
Jun 26 2024	2.26	0.01	0.44%	2.26	2.26	2.26	4,377
Jun 25 2024	2.25	0.00	0.00%	2.25	2.25	2.25	150
Jun 24 2024	2.25	0.00	0.00%	2.24	2.25	2.24	11,032
Jun 21 2024	2.25	0.01	0.45%	2.23	2.25	2.23	3,193
Jun 20 2024	2.24	0.00	0.00%	2.24	2.24	2.24	0
Jun 19 2024	2.24	0.01	0.45%	2.24	2.24	2.24	3,750
Jun 18 2024	2.23	0.00	0.00%	2.23	2.23	2.23	6,777
Jun 17 2024	2.23	-0.03	-1.33%	2.23	2.23	2.23	167
Jun 14 2024	2.26	-0.01	-0.44%	2.27	2.27	2.23	79,262
Jun 13 2024	2.27	0.01	0.44%	2.27	2.27	2.27	3,916
Jun 12 2024	2.26	-0.01	-0.44%	2.26	2.26	2.26	9
Jun 11 2024	2.27	0.00	0.00%	2.28	2.28	2.27	3,600
Jun 07 2024	2.27	-0.01	-0.44%	2.28	2.28	2.27	17,192
Jun 06 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0
Jun 05 2024	2.28	-0.04	-1.72%	2.28	2.28	2.28	5,216
Jun 04 2024	2.32	0.00	0.00%	2.32	2.32	2.32	0
Jun 03 2024	2.32	0.03	1.31%	2.32	2.32	2.32	26,017
May 31 2024	2.29	-0.01	-0.43%	2.29	2.29	2.29	6,552
May 30 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
May 29 2024	2.30	0.00	0.00%	2.30	2.30	2.30	4,300
May 28 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
May 27 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
May 24 2024	2.30	-0.02	-0.86%	2.33	2.33	2.29	17,639
May 23 2024	2.32	-0.05	-2.11%	2.31	2.32	2.31	21,414
May 22 2024	2.37	0.01	0.42%	2.34	2.37	2.33	9,244
May 21 2024	2.36	0.00	0.00%	2.36	2.36	2.36	29,337
May 20 2024	2.36	0.01	0.43%	2.35	2.36	2.35	10,485
May 17 2024	2.35	-0.01	-0.42%	2.34	2.35	2.31	21,942
May 16 2024	2.36	0.02	0.85%	2.34	2.36	2.34	37,026
May 15 2024	2.34	0.00	0.00%	2.34	2.34	2.34	4,034
May 14 2024	2.34	-0.01	-0.43%	2.34	2.34	2.34	8,483
May 13 2024	2.35	0.01	0.43%	2.34	2.35	2.34	8,855
May 10 2024	2.34	0.00	0.00%	2.33	2.35	2.33	21,223
May 09 2024	2.34	0.02	0.86%	2.33	2.34	2.33	23,350
May 08 2024	2.32	-0.03	-1.28%	2.33	2.33	2.32	9,146
May 07 2024	2.35	0.08	3.52%	2.34	2.35	2.34	4,209
May 06 2024	2.27	0.00	0.00%	2.27	2.27	2.27	0
May 03 2024	2.27	-0.01	-0.22%	2.29	2.30	2.27	10,525
May 02 2024	2.275	0.03	1.56%	2.28	2.28	2.275	7,083

K2 Australian Small Cap

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions