Kinetics Internet Adv A KINAX
71.32 USD -0.71 (-0.99%)
Regular-session close
Day range unavailable
71.32 52-week range 91.06
- YTD
- -13.21%
- 1 year
- -23.52%
KINAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | -1.95 | -2.64% |
| Nov 11, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | +1.23 | +1.69% |
| Nov 10, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | -0.74 | -1.01% |
| Nov 9, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | -0.12 | -0.16% |
| Nov 6, 2026 | 73.61 | 73.61 | 73.61 | 73.61 | -0.07 | -0.10% |
| Nov 5, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | -3.25 | -4.22% |
| Nov 4, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | -1.38 | -1.76% |
| Nov 3, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | +0.77 | +0.99% |
| Nov 2, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | -0.21 | -0.27% |
| Oct 30, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | -1.91 | -2.40% |
| Oct 29, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | -0.70 | -0.87% |
| Oct 28, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | +0.62 | +0.78% |
| Oct 27, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | +0.29 | +0.37% |
| Oct 26, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | -1.02 | -1.27% |
| Oct 23, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | +0.03 | +0.04% |
| Oct 22, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | -2.27 | -2.74% |
| Oct 21, 2026 | 82.71 | 82.71 | 82.71 | 82.71 | +1.34 | +1.65% |
| Oct 20, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | +0.37 | +0.46% |
| Oct 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | -0.22 | -0.27% |
| Oct 16, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | -0.27 | -0.33% |
| Oct 15, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | -0.03 | -0.04% |
| Oct 14, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | -1.82 | -2.18% |
| Oct 13, 2026 | 83.34 | 83.34 | 83.34 | 83.34 | +0.44 | +0.53% |
| Oct 12, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | +0.44 | +0.53% |
| Oct 9, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | +0.48 | +0.59% |
| Oct 8, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | -0.20 | -0.24% |
| Oct 7, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | -1.83 | -2.18% |
| Oct 6, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | +0.31 | +0.37% |
| Oct 5, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | +1.10 | +1.33% |
| Oct 2, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | -0.05 | -0.06% |
| Oct 1, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | +1.19 | +1.46% |
| Sep 30, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | -0.22 | -0.27% |
| Sep 29, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | -0.42 | -0.51% |
| Sep 28, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | -0.67 | -0.81% |
| Sep 25, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | -0.19 | -0.23% |
| Sep 24, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | +0.02 | +0.02% |
| Sep 23, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | -2.22 | -2.61% |
| Sep 22, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | -0.88 | -1.02% |
| Sep 21, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | +3.70 | +4.49% |
| Sep 18, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | +3.10 | +3.91% |
| Sep 17, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | +0.20 | +0.25% |
| Sep 16, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | -1.52 | -1.89% |
| Sep 15, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | -1.55 | -1.89% |
| Sep 14, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | +0.76 | +0.93% |
| Sep 11, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | +0.18 | +0.22% |
| Sep 10, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | -1.06 | -1.29% |
| Sep 9, 2026 | 82.23 | 82.23 | 82.23 | 82.23 | -0.75 | -0.90% |
| Sep 8, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | +0.38 | +0.46% |
| Sep 4, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | -1.40 | -1.67% |
| Sep 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | +2.63 | +3.23% |
| Sep 2, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | -0.18 | -0.22% |
| Sep 1, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | -1.22 | -1.47% |
| Aug 31, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | +1.27 | +1.56% |
| Aug 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | -1.75 | -2.10% |
| Aug 27, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | +0.88 | +1.07% |
| Aug 26, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | -0.50 | -0.60% |
| Aug 25, 2026 | 82.87 | 82.87 | 82.87 | 82.87 | +0.14 | +0.17% |
| Aug 24, 2026 | 82.73 | 82.73 | 82.73 | 82.73 | +0.42 | +0.51% |
| Aug 21, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | +3.36 | +4.26% |
| Aug 20, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | +2.36 | +3.08% |
| Aug 19, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | +2.66 | +3.60% |
| Aug 18, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | +0.30 | +0.41% |
| Aug 17, 2026 | 73.63 | 73.63 | 73.63 | 73.63 | +0.87 | +1.20% |
| Aug 14, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | +0.42 | +0.58% |
| Aug 13, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | +0.24 | +0.33% |
65 days, newest first. Daily bars as drawn on the KINAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.