KAU Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $94.48 | $95.51 | $94.38 | $95.30 | $1,382.62 |
| 2025-02-18 | $93.91 | $95.50 | $93.09 | $94.50 | $2,651.93 |
| 2025-02-17 | $93.13 | $94.41 | $92.98 | $93.95 | $4,104.47 |
| 2025-02-16 | $92.73 | $94.07 | $92.70 | $93.14 | $2,608.89 |
| 2025-02-15 | $93.52 | $94.05 | $92.29 | $92.67 | $2,617.71 |
| 2025-02-14 | $94.72 | $95.58 | $93.01 | $93.51 | $2,004.46 |
| 2025-02-13 | $93.77 | $95.10 | $93.73 | $94.72 | $2,706.29 |
| 2025-02-12 | $93.31 | $94.52 | $92.42 | $93.77 | $3,721.81 |
| 2025-02-11 | $93.75 | $95.09 | $93.13 | $93.31 | $1,858.34 |
| 2025-02-10 | $93.12 | $94.50 | $92.84 | $93.75 | $2,498.24 |
| 2025-02-09 | $92.38 | $93.12 | $91.63 | $93.12 | $721.82 |
| 2025-02-08 | $192.53 | $192.53 | $91.78 | $92.38 | $3,001.68 |
| 2025-02-07 | $192.53 | $192.53 | $192.53 | $192.53 | $10.40 |
| 2025-02-06 | $192.53 | $192.53 | $192.53 | $192.53 | $10.40 |
| 2025-02-05 | $192.53 | $192.53 | $192.53 | $192.53 | $10.40 |
| 2025-02-04 | $192.53 | $192.53 | $192.53 | $192.53 | $10.40 |
| 2025-02-03 | $192.53 | $192.53 | $192.53 | $192.53 | $10.40 |
| 2025-02-02 | $192.53 | $192.53 | $192.53 | $192.53 | $10.40 |
| 2025-02-01 | $91.15 | $91.58 | $91.15 | $91.58 | $100.42 |
| 2025-01-31 | $90.68 | $91.76 | $90.66 | $91.15 | $210.69 |
| 2025-01-30 | $89.51 | $91.01 | $89.51 | $90.68 | $231.52 |
| 2025-01-29 | $89.72 | $90.02 | $89.38 | $89.51 | $229.94 |
| 2025-01-28 | $89.03 | $89.95 | $88.92 | $89.72 | $231.35 |
| 2025-01-27 | $90.04 | $90.20 | $88.81 | $89.03 | $229.07 |
| 2025-01-26 | $87.72 | $90.04 | $87.72 | $90.04 | $31.92 |
| 2025-01-25 | $90.15 | $90.15 | $87.72 | $87.72 | $80.15 |
| 2025-01-24 | $89.38 | $90.64 | $89.38 | $90.15 | $230.37 |
| 2025-01-23 | $89.49 | $89.74 | $88.82 | $89.38 | $230.18 |
| 2025-01-22 | $89.10 | $89.86 | $87.87 | $89.49 | $366.24 |
| 2025-01-21 | $87.95 | $89.33 | $87.22 | $89.10 | $635.08 |