Keybridge Capital Limited (KBC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:52PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 02 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 01 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 30 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 29 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 26 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 24 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 23 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 22 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 19 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 18 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 16 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 11 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 10 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 09 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 08 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 05 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 04 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 03 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 02 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 28 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 27 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 26 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 25 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 22 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 21 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 20 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 19 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 18 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 14 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 13 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 11 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 08 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 07 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 06 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 05 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 04 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 01 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 29 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 28 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 27 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 26 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 23 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 406 |
| 22 Feb 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 196,850 |
| 21 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 20 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 19 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 16 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 15 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 14 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 4,800 |
| 13 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 12,320 |
| 12 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 09 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 08 Feb 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 33,505 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| 05 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 02 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 01 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 31 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 30 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 29 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 60,545 |
| 25 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 24 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 23 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 22 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 3,695 |
| 19 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 18 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 17 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 16 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 15 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 50,000 |
| 12 Jan 2024 | 0.0490 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 62,237 |
| 11 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 10 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 09 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 08 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 24,311 |
| 05 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 04 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 03 Jan 2024 | 0.0550 | 0.0550 | 0.0420 | 0.0420 | 0.0420 | 166,999 |
| 02 Jan 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 29 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 28 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 27 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 22 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 21 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 20 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 19 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 18 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 15 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 14 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 48,454 |
| 13 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,546 |
| 12 Dec 2023 | 0.0770 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 199,460 |
| 11 Dec 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 08 Dec 2023 | 0.0820 | 0.0830 | 0.0770 | 0.0770 | 0.0770 | 160,689 |
| 07 Dec 2023 | 0.0820 | 0.0840 | 0.0770 | 0.0770 | 0.0770 | 381,781 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.