Keypath Education International, Inc. (KED.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:43PM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 240 |
| 02 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 01 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 30 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 29 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 26 Apr 2024 | 0.6050 | 0.6050 | 0.5700 | 0.5700 | 0.5700 | 871 |
| 24 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 90 |
| 23 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 10,000 |
| 22 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 19 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 5,000 |
| 18 Apr 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 6,938 |
| 17 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 16 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 7,338 |
| 15 Apr 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 18,647 |
| 12 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 10,122 |
| 11 Apr 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 105,751 |
| 10 Apr 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 72,533 |
| 09 Apr 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 21,499 |
| 08 Apr 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 9,001 |
| 05 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 10,000 |
| 04 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 03 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 02 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 28 Mar 2024 | 0.6350 | 0.6350 | 0.6100 | 0.6100 | 0.6100 | 21,509 |
| 27 Mar 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 57,074 |
| 26 Mar 2024 | 0.5650 | 0.6100 | 0.5650 | 0.5800 | 0.5800 | 18,047 |
| 25 Mar 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 9,757 |
| 22 Mar 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 45,099 |
| 21 Mar 2024 | 0.5400 | 0.5500 | 0.5250 | 0.5400 | 0.5400 | 24,032 |
| 20 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 19 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 13,560 |
| 18 Mar 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 108,557 |
| 15 Mar 2024 | 0.5550 | 0.5550 | 0.5100 | 0.5150 | 0.5150 | 196,282 |
| 14 Mar 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 53,586 |
| 13 Mar 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 11,408 |
| 12 Mar 2024 | 0.6100 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 63,007 |
| 11 Mar 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 23,816 |
| 08 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2,079 |
| 07 Mar 2024 | 0.6200 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 6,751,713 |
| 06 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 05 Mar 2024 | 0.6200 | 0.6200 | 0.5550 | 0.5550 | 0.5550 | 1,458,608 |
| 04 Mar 2024 | 0.5400 | 0.6200 | 0.5300 | 0.6200 | 0.6200 | 117,868 |
| 01 Mar 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 65,291 |
| 29 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 10,587 |
| 28 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 27 Feb 2024 | 0.5000 | 0.5800 | 0.5000 | 0.5200 | 0.5200 | 61,658 |
| 26 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 23 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 22 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 21 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 20 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 19 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 99 |
| 16 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 15 Feb 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 784,586 |
| 14 Feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 4,415 |
| 13 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 7,842 |
| 12 Feb 2024 | 0.4550 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 14,053 |
| 09 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 11,595 |
| 08 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 07 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 06 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 05 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 02 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 31,354 |
| 01 Feb 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 1,307 |
| 31 Jan 2024 | 0.4050 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 135,859 |
| 30 Jan 2024 | 0.3900 | 0.3900 | 0.3550 | 0.3550 | 0.3550 | 856 |
| 29 Jan 2024 | 0.3550 | 0.3900 | 0.3550 | 0.3900 | 0.3900 | 927 |
| 25 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 24 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 23 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,046 |
| 22 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 19 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 18 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 17 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 16 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 15 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 12 Jan 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 42,164 |
| 11 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 3,532 |
| 10 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 36,900 |
| 09 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 08 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 05 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 04 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 03 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 02 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 540 |
| 29 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 28 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 27 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 22 Dec 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 5,061 |
| 21 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 20 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 19 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 18 Dec 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 3,345 |
| 15 Dec 2023 | 0.3450 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 10,188 |
| 14 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 13 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 631 |
| 12 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,865 |
| 11 Dec 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,000,118 |
| 08 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 07 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 620 |
| *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.