ASX · KTA · stock
Krakatoa Resources Limited (KTA) stock price history
Every ASX trading session of Krakatoa Resources Limited from Jan 13, 2013 to Sep 28, 2026: 3,471 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.
KTA adjusted close, 2013 to 2026
- A$0.2379
- All time high, 2014
- A$0.0200
- 52 week high, A$0.0040 low
- 3,471
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
KTA key facts
- Krakatoa Resources Limited (KTA) closed at A$0.0060 on Sep 28, 2026 on ASX.
- KTA's all time high close is A$0.2379, set on Mar 13, 2014; its all time low close is A$0.0040 on Jun 24, 2026.
- KTA's 52 week range is A$0.0040 to A$0.0200.
- KTA returned -40.0% over the year to Sep 28, 2026 and -91.3% over five years.
- Over ten years KTA returned -97%, -28.9% a year compounded.
- KTA's deepest drawdown was -98.3% from Mar 16, 2014 to Jun 24, 2026.
- DataCedar holds 3,471 daily sessions of KTA history from Jan 13, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KTA price chart, 2013 to 2026
KTA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | +33.3% |
| 6 months | -14.3% |
| Year to date | -42.9% |
| 1 year | -40.0% |
| 3 years | -76.0% |
| 5 years | -91.3% |
| 10 years | -96.7% |
| Since Jan 13, 2013 | -96.5% |
| Compound annual growth, 13.7 years | -21.8% |
KTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2379 on Mar 13, 2014
- All time low close
- A$0.0040 on Jun 24, 2026
- 52 week high
- A$0.0200 on Oct 14, 2025
- 52 week low
- A$0.0040 on Jun 23, 2026
- Deepest drawdown
- -98.3% from Mar 16, 2014 to Jun 24, 2026, not yet recovered
- Best single session
- +125.0% on Apr 11, 2024
- Worst single session
- -68.6% on Mar 27, 2017
- Volatility, 1 year annualised
- 130.3%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2020, +67%
- Worst calendar year
- 2024, -75%
KTA 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. 2013 starts on Jan 13, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0100 | A$0.0135 | A$0.0040 | A$0.0060 | -42.9% | 657.4M | 188 |
| 2025 | A$0.0090 | A$0.0200 | A$0.0080 | A$0.0105 | +16.7% | 792.4M | 253 |
| 2024 | A$0.0360 | A$0.0410 | A$0.0070 | A$0.0090 | -75.0% | 327.2M | 254 |
| 2023 | A$0.0440 | A$0.0780 | A$0.0160 | A$0.0360 | -18.2% | 622.8M | 252 |
| 2022 | A$0.0510 | A$0.1400 | A$0.0400 | A$0.0440 | -10.2% | 367.2M | 251 |
| 2021 | A$0.0680 | A$0.0850 | A$0.0450 | A$0.0490 | -24.6% | 184.7M | 254 |
| 2020 | A$0.0390 | A$0.1400 | A$0.0250 | A$0.0650 | +66.7% | 375.4M | 255 |
| 2019 | A$0.0250 | A$0.0630 | A$0.0170 | A$0.0390 | +56.0% | 90.2M | 253 |
| 2018 | A$0.0530 | A$0.0640 | A$0.0230 | A$0.0250 | -56.9% | 26.5M | 253 |
| 2017 | A$0.1817 | A$0.1817 | A$0.0320 | A$0.0580 | -68.1% | 27.3M | 252 |
| 2016 | A$0.1557 | A$0.2076 | A$0.1081 | A$0.1817 | +16.7% | 11.4M | 253 |
| 2015 | A$0.0952 | A$0.1817 | A$0.0692 | A$0.1557 | +63.6% | 9.4M | 255 |
| 2014 | A$0.1817 | A$0.2422 | A$0.0735 | A$0.0952 | -47.6% | 17.5M | 253 |
| 2013 | A$0.1730 | A$0.1903 | A$0.0433 | A$0.1817 | n/a | 6.3M | 245 |
KTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0060 | -20.0% |
| August 2026 | A$0.0075 | +7.1% |
| July 2026 | A$0.0070 | +75.0% |
| June 2026 | A$0.0040 | -33.3% |
| May 2026 | A$0.0060 | -14.3% |
| April 2026 | A$0.0070 | 0.0% |
| March 2026 | A$0.0070 | -12.5% |
| February 2026 | A$0.0080 | -20.0% |
| January 2026 | A$0.0100 | -4.8% |
| December 2025 | A$0.0105 | -4.5% |
| November 2025 | A$0.0110 | -15.4% |
| October 2025 | A$0.0130 | +8.3% |
About the KTA data
Daily bars. 3,471 sessions from Jan 13, 2013 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 Jan 13, 2013, 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/KTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KTA share price history
