ASX · KLI · stock
Killi Resources Limited (KLI) stock price history
Every ASX trading session of Killi Resources Limited from Feb 9, 2022 to Sep 28, 2026: 1,172 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.
KLI adjusted close, 2022 to 2026
- A$0.4856
- All time high, 2022
- A$0.3450
- 52 week high, A$0.0360 low
- 1,172
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KLI key facts
- Killi Resources Limited (KLI) closed at A$0.3050 on Sep 28, 2026 on ASX.
- KLI's all time high close is A$0.4856, set on Feb 9, 2022; its all time low close is A$0.0210 on Jun 26, 2025.
- KLI's 52 week range is A$0.0360 to A$0.3450.
- KLI returned +548.9% over the year to Sep 28, 2026.
- Since Feb 9, 2022 KLI returned -37%, -9.6% a year compounded.
- KLI's deepest drawdown was -95.7% from Feb 9, 2022 to Jun 26, 2025.
- DataCedar holds 1,172 daily sessions of KLI history from Feb 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KLI price chart, 2022 to 2026
KLI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.9% |
| 3 months | +52.5% |
| 6 months | +79.4% |
| Year to date | +577.8% |
| 1 year | +548.9% |
| 3 years | +454.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 9, 2022 | -37.2% |
| Compound annual growth, 4.6 years | -9.6% |
KLI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4856 on Feb 9, 2022
- All time low close
- A$0.0210 on Jun 26, 2025
- 52 week high
- A$0.3450 on Sep 28, 2026
- 52 week low
- A$0.0360 on Feb 8, 2026
- Deepest drawdown
- -95.7% from Feb 9, 2022 to Jun 26, 2025, not yet recovered
- Best single session
- +121.2% on Mar 22, 2026
- Worst single session
- -42.1% on Oct 20, 2024
- Volatility, 1 year annualised
- 125.3%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2024, +4%
- Worst calendar year
- 2023, -65%
KLI 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. 2022 starts on Feb 9, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0420 | A$0.3450 | A$0.0360 | A$0.3050 | +577.8% | 113.1M | 188 |
| 2025 | A$0.0480 | A$0.0810 | A$0.0210 | A$0.0450 | -4.3% | 42.8M | 253 |
| 2024 | A$0.0450 | A$0.2250 | A$0.0300 | A$0.0470 | +4.4% | 290.9M | 254 |
| 2023 | A$0.1295 | A$0.1341 | A$0.0350 | A$0.0450 | -65.2% | 23.5M | 252 |
| 2022 | A$0.4439 | A$0.4994 | A$0.1202 | A$0.1295 | n/a | 21.9M | 225 |
KLI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.3050 | +8.9% |
| August 2026 | A$0.2800 | +36.6% |
| July 2026 | A$0.2050 | -4.7% |
| June 2026 | A$0.2150 | -8.5% |
| May 2026 | A$0.2350 | 0.0% |
| April 2026 | A$0.2350 | +23.7% |
| March 2026 | A$0.1900 | +295.8% |
| February 2026 | A$0.0480 | -12.7% |
| January 2026 | A$0.0550 | +22.2% |
| December 2025 | A$0.0450 | -8.2% |
| November 2025 | A$0.0490 | -29.0% |
| October 2025 | A$0.0690 | +23.2% |
About the KLI data
Daily bars. 1,172 sessions from Feb 9, 2022 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 Feb 9, 2022, 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/KLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KLI share price history
