Australia markets closed

The Kraft Heinz Company (0JRV.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
32.39+0.06 (+0.19%)
At close: 07:15PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202432.3932.4632.0632.3932.394,650
27 June 202432.3332.4332.1332.3332.335,027
26 June 202432.9232.4932.2432.5132.517,459
25 June 202433.3133.3332.8333.3333.3314,996
24 June 202433.0133.3532.9433.0133.017,770
21 June 202432.6533.1532.6732.6532.6514,251
20 June 202432.7732.6832.3832.7732.778,703
19 June 202432.7832.7832.7832.7832.78-
18 June 202432.7833.0032.5232.7832.7821,263
17 June 202432.4432.9432.0832.4432.448,331
14 June 202432.6532.5932.2532.6532.653,914
13 June 202433.1532.7632.2832.6432.6416,148
12 June 202433.6033.7032.9833.6033.6013,496
11 June 202433.6333.7633.2133.6333.635,686
10 June 202434.4434.1833.2433.2433.2412,406
07 June 202434.6834.8634.2634.6834.682,874
06 June 202434.5334.7033.6534.4934.496,066
06 June 20240.4 Dividend
05 June 202435.7235.6734.5435.0534.6511,274
04 June 202435.3335.5834.6734.9734.5713,167
03 June 202435.6635.4635.0535.0934.696,428
31 May 202434.7535.1134.6634.7534.3612,135
30 May 202434.6934.8534.5634.6834.28100,554
29 May 202435.0735.2234.7935.0734.6712,082
28 May 202436.0035.8535.0835.3734.97434,564
24 May 202435.8736.1335.8535.8535.443,275
23 May 202436.2436.2635.7236.2435.8311,163
22 May 202436.3436.3035.9036.3435.933,454
21 May 202435.9536.0835.7035.9535.546,244
20 May 202436.0936.1235.9036.0935.684,605
17 May 202436.2136.0235.6636.2135.807,683
16 May 202435.9636.2535.8735.9635.556,266
15 May 202436.2336.2735.9336.2535.847,990
14 May 202436.4736.6836.1336.4736.068,120
13 May 202436.3536.6336.2436.3535.9323,222
10 May 202435.7736.2235.6635.7835.378,355
09 May 202436.0635.9635.5635.5535.154,830
08 May 202435.9636.0435.8136.1335.724,113
07 May 202435.8936.0535.6235.8935.487,110
03 May 202436.6736.7436.3036.6836.267,007
02 May 202436.6036.8036.5136.6036.1913,596
01 May 202438.4436.2835.9036.0735.6617,279
30 Apr 202438.5038.5638.1838.5038.063,736
29 Apr 202438.2238.5238.1638.2337.79157,408
26 Apr 202438.2138.4237.9538.2937.865,158
25 Apr 202438.5638.9338.0838.5438.116,812
24 Apr 202437.8338.5337.4537.8337.4018,099
23 Apr 202437.8738.2437.9637.8737.446,189
22 Apr 202437.4038.2137.6937.7937.36341,159
19 Apr 202436.8337.7337.0037.2636.839,785
18 Apr 202436.7237.2836.6537.2036.785,943
17 Apr 202436.5536.9436.4736.5136.099,129
16 Apr 202436.0436.6036.3336.4536.0410,081
15 Apr 202436.1036.3836.0336.1635.7410,969
12 Apr 202436.7336.7935.9436.5636.147,985
11 Apr 202436.8137.0136.3636.7836.365,201
10 Apr 202437.0937.0736.6036.7536.336,498
09 Apr 202436.8137.2436.8337.2436.814,653
08 Apr 202437.1837.1036.7336.7236.31241,182
05 Apr 202437.2037.2236.6337.1836.7512,852
04 Apr 202437.3037.6937.2037.6037.1813,555
03 Apr 202437.2437.4937.2337.2336.818,065
02 Apr 202436.8437.6137.1837.3336.9014,820
28 Mar 202436.5036.9836.6536.7236.314,090
27 Mar 202436.0536.8336.3936.3535.948,241
26 Mar 202436.1736.6136.1836.1735.76102,458
25 Mar 202435.8336.2135.8335.8335.429,291
22 Mar 202435.1535.9435.5735.5135.1124,385
21 Mar 202435.1535.6035.3335.4235.012,535
20 Mar 202435.2435.6835.0835.2434.8318,764
19 Mar 202434.8135.2934.8534.8134.419,957
18 Mar 202434.7235.0234.3334.2833.899,034
15 Mar 202434.6034.5834.2534.4034.0113,299
14 Mar 202434.4534.6034.1034.4534.068,312
13 Mar 202434.6434.9034.3534.6434.2419,549
12 Mar 202434.8734.9134.5734.8734.475,428
11 Mar 202434.6235.2334.9034.9534.557,282
08 Mar 202434.6534.8834.3334.7634.375,913
07 Mar 202434.9735.2334.4135.0734.676,400
07 Mar 20240.4 Dividend
06 Mar 202435.1535.4335.1335.1534.36110,177
05 Mar 202435.2435.3435.0035.2434.4422,534
04 Mar 202435.3235.2734.8435.2934.498,234
01 Mar 202435.3635.3235.0135.3634.569,217
29 Feb 202435.6935.6835.1535.6034.79161,798
28 Feb 202435.8935.8935.5735.8935.074,824
27 Feb 202435.9836.0835.6735.9835.162,816
26 Feb 202436.0636.1335.9136.0635.255,735
23 Feb 202436.2636.5536.2436.2735.458,115
22 Feb 202436.3736.4735.9936.3735.558,436
21 Feb 202435.6336.2433.8535.6334.825,858
20 Feb 202434.7735.6935.0035.4534.6542,260
19 Feb 202435.1735.1735.1735.1734.37-
16 Feb 202435.1735.1534.8235.1734.376,428
15 Feb 202434.3335.1534.2334.7233.9316,958
14 Feb 202436.2735.4133.6834.2433.4760,894
13 Feb 202436.3336.5835.8336.3235.509,028
12 Feb 202435.9436.3535.7635.9435.138,546
09 Feb 202436.5336.3735.8535.9735.168,193
08 Feb 202436.4236.6536.2336.4235.596,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...