ASX · KAO · stock
Kaoko Metals Limited (KAO) stock price history
Every ASX trading session of Kaoko Metals Limited from May 7, 2026 to Sep 28, 2026: 102 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAO adjusted close, 2026 to 2026
- A$2.68
- All time high, 2026
- A$3.06
- 52 week high, A$0.3300 low
- 102
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
KAO key facts
- Kaoko Metals Limited (KAO) closed at A$2.00 on Sep 28, 2026 on ASX.
- KAO's all time high close is A$2.68, set on Sep 14, 2026; its all time low close is A$0.3500 on May 8, 2026.
- KAO's 52 week range is A$0.3300 to A$3.06.
- KAO's deepest drawdown was -25.4% from Sep 14, 2026 to Sep 28, 2026.
- DataCedar holds 102 daily sessions of KAO history from May 7, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAO price chart, 2026 to 2026
KAO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +166.7% |
| 3 months | +344.4% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 7, 2026 | +455.6% |
KAO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.68 on Sep 14, 2026
- All time low close
- A$0.3500 on May 8, 2026
- 52 week high
- A$3.06 on Sep 10, 2026
- 52 week low
- A$0.3300 on May 8, 2026
- Deepest drawdown
- -25.4% from Sep 14, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +151.7% on Sep 2, 2026
- Worst single session
- -12.1% on Sep 24, 2026
- Volatility, 1 year annualised
- 171.9%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2026
- 5.6×
KAO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 7, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3850 | A$3.06 | A$0.3300 | A$2.00 | n/a | 36.6M | 102 |
KAO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.00 | +170.3% |
| August 2026 | A$0.7400 | +46.5% |
| July 2026 | A$0.5050 | +11.0% |
| June 2026 | A$0.4550 | -1.1% |
| May 2026 | A$0.4600 | n/a |
About the KAO data
Daily bars. 102 sessions from May 7, 2026 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KAO share price history
