ASX · KKO · stock
Kinetiko Energy Limited (KKO) stock price history
Every ASX trading session of Kinetiko Energy Limited from Jul 21, 2011 to Sep 29, 2026: 3,845 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
KKO adjusted close, 2011 to 2026
- A$0.3578
- All time high, 2013
- A$0.0830
- 52 week high, A$0.0270 low
- 3,845
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
KKO key facts
- Kinetiko Energy Limited (KKO) closed at A$0.0350 on Sep 29, 2026 on ASX.
- KKO's all time high close is A$0.3578, set on May 8, 2013; its all time low close is A$0.0119 on Jun 30, 2015.
- KKO's 52 week range is A$0.0270 to A$0.0830.
- KKO returned -56.2% over the year to Sep 29, 2026 and -62.5% over five years.
- Over ten years KKO returned +26%, +2.3% a year compounded.
- KKO's deepest drawdown was -96.7% from May 8, 2013 to Jun 30, 2015.
- DataCedar holds 3,845 daily sessions of KKO history from Jul 21, 2011 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
KKO price chart, 2011 to 2026
KKO returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.2% |
| 3 months | +16.7% |
| 6 months | -28.6% |
| Year to date | -46.2% |
| 1 year | -56.2% |
| 3 years | -68.2% |
| 5 years | -62.5% |
| 10 years | +25.8% |
| Since Jul 21, 2011 | -84.0% |
| Compound annual growth, 15.2 years | -11.4% |
KKO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3578 on May 8, 2013
- All time low close
- A$0.0119 on Jun 30, 2015
- 52 week high
- A$0.0830 on Oct 6, 2025
- 52 week low
- A$0.0270 on Jun 29, 2026
- Deepest drawdown
- -96.7% from May 8, 2013 to Jun 30, 2015, not yet recovered
- Best single session
- +95.0% on May 18, 2020
- Worst single session
- -31.0% on Jun 29, 2017
- Volatility, 1 year annualised
- 77.0%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2020, +650%
- Worst calendar year
- 2014, -73%
KKO 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. 2011 starts on Jul 21, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0660 | A$0.0800 | A$0.0270 | A$0.0350 | -46.2% | 53.8M | 189 |
| 2025 | A$0.0680 | A$0.1100 | A$0.0420 | A$0.0650 | -4.4% | 45.7M | 253 |
| 2024 | A$0.0790 | A$0.1100 | A$0.0590 | A$0.0680 | -13.9% | 44.2M | 254 |
| 2023 | A$0.1150 | A$0.1600 | A$0.0700 | A$0.0790 | -31.3% | 62.6M | 252 |
| 2022 | A$0.0914 | A$0.1500 | A$0.0470 | A$0.1150 | +25.8% | 62.1M | 251 |
| 2021 | A$0.1491 | A$0.1541 | A$0.0795 | A$0.0914 | -38.7% | 60.2M | 254 |
| 2020 | A$0.0199 | A$0.1640 | A$0.0199 | A$0.1491 | +650.0% | 70.7M | 255 |
| 2019 | A$0.0199 | A$0.0199 | A$0.0199 | A$0.0199 | 0.0% | 0 | 253 |
| 2018 | A$0.0199 | A$0.0199 | A$0.0199 | A$0.0199 | 0.0% | 0 | 253 |
| 2017 | A$0.0328 | A$0.0348 | A$0.0179 | A$0.0199 | -39.4% | 7.1M | 252 |
| 2016 | A$0.0408 | A$0.0517 | A$0.0219 | A$0.0328 | -19.5% | 13.5M | 253 |
| 2015 | A$0.0398 | A$0.0795 | A$0.0119 | A$0.0408 | +2.5% | 20.3M | 255 |
| 2014 | A$0.1590 | A$0.1839 | A$0.0248 | A$0.0398 | -73.3% | 21.3M | 253 |
| 2013 | A$0.1988 | A$0.3578 | A$0.1292 | A$0.1491 | -25.0% | 20.1M | 253 |
| 2012 | A$0.1839 | A$0.2485 | A$0.1491 | A$0.1988 | +8.1% | 15M | 253 |
| 2011 | A$0.2187 | A$0.2485 | A$0.1491 | A$0.1839 | n/a | 4.3M | 112 |
KKO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0350 | -22.2% |
| August 2026 | A$0.0450 | +12.5% |
| July 2026 | A$0.0400 | +2.6% |
| June 2026 | A$0.0390 | -10.3% |
| May 2026 | A$0.0435 | -14.7% |
| April 2026 | A$0.0510 | -8.9% |
| March 2026 | A$0.0560 | +5.7% |
| February 2026 | A$0.0530 | -24.3% |
| January 2026 | A$0.0700 | +7.7% |
| December 2025 | A$0.0650 | +20.4% |
| November 2025 | A$0.0540 | -24.5% |
| October 2025 | A$0.0715 | -11.7% |
About the KKO data
Daily bars. 3,845 sessions from Jul 21, 2011 to Sep 29, 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 18, 2026 forward, most recent session Sep 29, 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 Jul 21, 2011, 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/KKO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KKO share price history
