Australia markets closed

Kkr Credit Income Fund (KKC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2700-0.0100 (-0.44%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.30002.31002.25002.27002.2700487,390
18 Apr 20242.32002.33002.28002.28002.2800740,581
17 Apr 20242.32002.33002.32002.32002.3200589,033
16 Apr 20242.31002.33002.31002.31002.3100269,919
15 Apr 20242.31002.33002.31002.31002.3100245,017
12 Apr 20242.31002.34002.30002.32002.3200454,943
11 Apr 20242.28002.31002.28002.31002.3100289,436
10 Apr 20242.29002.30002.28002.29002.2900433,379
09 Apr 20242.30002.31002.28002.31002.3100187,972
08 Apr 20242.27002.29002.26002.29002.2900448,526
05 Apr 20242.28002.28002.26002.27002.2700144,950
04 Apr 20242.29002.29002.27002.29002.2900235,634
03 Apr 20242.31002.31002.28002.29002.2900378,499
02 Apr 20242.30002.33002.30002.31002.3100327,106
28 Mar 20242.28002.33002.28002.32002.3200602,749
27 Mar 20242.30002.31002.25002.28002.2800794,659
27 Mar 20240.0167 Dividend
26 Mar 20242.30002.33002.29002.32002.3033703,630
25 Mar 20242.27002.30002.26002.28002.2636631,688
22 Mar 20242.27002.28002.25002.27002.2537290,884
21 Mar 20242.28002.28002.26002.27002.2537627,810
20 Mar 20242.29002.30002.27002.27002.2537416,704
19 Mar 20242.28002.30002.27002.29002.2735472,976
18 Mar 20242.27002.29002.26002.29002.2735317,871
15 Mar 20242.24002.27002.24002.27002.2537256,701
14 Mar 20242.26002.28002.24002.24002.2239450,146
13 Mar 20242.25002.26002.24002.26002.2437221,365
12 Mar 20242.27002.27002.25002.25002.2338415,438
11 Mar 20242.28002.29002.25002.25002.2338260,310
08 Mar 20242.27002.28002.27002.28002.2636295,962
07 Mar 20242.29002.29002.26002.28002.2636344,622
06 Mar 20242.30002.30002.28002.29002.2735320,457
05 Mar 20242.30002.30002.28002.29002.2735270,260
04 Mar 20242.28002.30002.27502.30002.2834285,056
04 Mar 20240.0167 Dividend
01 Mar 20242.29002.30002.26002.29002.2569388,251
29 Feb 20242.26002.29002.25502.29002.2569343,864
28 Feb 20242.23002.27002.23002.26002.2274430,653
27 Feb 20242.24002.25002.22002.23002.1978301,980
26 Feb 20242.24002.24002.22002.24002.2077208,540
23 Feb 20242.22002.25002.22002.24002.2077140,937
22 Feb 20242.23002.26002.21002.21002.1781357,502
21 Feb 20242.24002.25002.22002.22002.1879182,900
20 Feb 20242.21002.23002.21002.23002.1978311,110
19 Feb 20242.21002.23002.20002.23002.1978235,700
16 Feb 20242.22002.23002.21002.22002.1879289,498
15 Feb 20242.24002.24002.21002.22002.1879378,023
14 Feb 20242.28002.28002.20002.22002.1879973,675
13 Feb 20242.27002.29002.26002.29002.2569520,462
12 Feb 20242.27002.28002.26002.26002.2274243,337
09 Feb 20242.25002.28002.25002.26002.2274587,685
08 Feb 20242.26002.29002.25002.25002.2175444,080
07 Feb 20242.27002.28002.26002.27002.2372237,149
06 Feb 20242.28002.29002.26502.27002.2372202,775
05 Feb 20242.29002.30002.27002.27002.2372369,809
02 Feb 20242.27002.31002.27002.29002.2569195,813
01 Feb 20242.26002.28002.25502.27002.2372260,953
31 Jan 20242.28002.28002.25002.26002.2274344,033
30 Jan 20242.25002.28002.25002.28002.2471323,809
30 Jan 20240.0167 Dividend
29 Jan 20242.27002.27002.24002.26002.2109349,206
25 Jan 20242.24002.29002.23002.27002.2207455,263
24 Jan 20242.24002.24002.23002.23002.1816466,889
23 Jan 20242.23002.24002.23002.23002.1816301,843
22 Jan 20242.23002.25002.22002.23002.1816336,201
19 Jan 20242.23002.25002.23002.25002.2011185,743
18 Jan 2024------
17 Jan 20242.22002.23002.22002.23002.1816198,569
16 Jan 20242.21002.23002.21002.23002.1816461,794
15 Jan 20242.20002.21002.19002.21002.1620567,922
12 Jan 20242.22002.22002.20002.20002.1522361,068
11 Jan 20242.22002.23002.20002.22002.1718347,424
10 Jan 20242.25002.26002.22002.23002.1816474,123
09 Jan 20242.23002.27002.23002.25002.2011351,089
08 Jan 20242.22002.23002.20002.23002.1816431,426
05 Jan 20242.22002.24002.21002.22002.1718213,415
04 Jan 20242.20002.22002.20002.22002.1718180,697
03 Jan 20242.22002.22002.20002.22002.1718135,665
02 Jan 20242.20002.23002.20002.23002.1816144,100
29 Dec 20232.23002.23002.19002.21002.1620548,514
28 Dec 20232.23002.25002.22002.23002.181660,572
28 Dec 20230.0167 Dividend
27 Dec 20232.25002.25002.22002.23002.1652177,137
22 Dec 20232.24002.25002.21002.23002.1652496,959
21 Dec 20232.24002.25002.21002.24002.1749432,428
20 Dec 20232.23002.25002.22002.25002.1846277,714
19 Dec 20232.19002.24002.19002.23002.1652403,011
18 Dec 20232.17002.21002.17002.20002.1361602,714
15 Dec 20232.17002.19002.17002.17002.1070601,606
14 Dec 2023------
13 Dec 20232.15002.15002.13002.14002.0778449,840
12 Dec 20232.15002.16002.14002.15002.0875461,768
11 Dec 20232.17002.19002.14002.16002.0973533,126
08 Dec 20232.13002.18002.13002.18002.1167433,672
07 Dec 20232.12002.15002.12002.13002.0681203,102
06 Dec 20232.14002.15002.12002.12002.0584214,469
05 Dec 20232.12002.15002.10002.14002.0778560,358
04 Dec 20232.13002.13002.09002.12002.0584597,354
01 Dec 20232.12002.13002.11002.13002.0681419,779
30 Nov 20232.13002.14002.11002.12002.0584335,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...