KTD.AX - Keytone Dairy Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Aug. 20190.40500.41000.39000.40000.4000488,245
15 Aug. 20190.40500.41000.39000.40000.40001,315,033
14 Aug. 20190.41500.43000.41000.41000.4100439,758
13 Aug. 20190.42500.42500.41500.41500.4150946,245
12 Aug. 20190.43500.43500.42500.43000.4300290,372
09 Aug. 20190.44500.45000.43500.43500.4350408,899
08 Aug. 20190.44000.44500.43000.44000.4400411,823
07 Aug. 20190.44000.45000.44000.44500.4450662,644
06 Aug. 20190.43500.44000.42000.43500.43502,563,391
05 Aug. 20190.46000.46000.46000.46000.4600167,928
02 Aug. 20190.47000.47000.45500.46000.46001,277,285
01 Aug. 20190.47500.47700.46500.47000.47001,900,521
31 Jul. 20190.48000.48000.47500.48000.48001,554,395
30 Jul. 20190.48000.49500.47500.48500.48501,428,933
29 Jul. 20190.55000.55000.48500.50000.50001,304,121
26 Jul. 20190.52500.53500.52000.53500.5350180,768
25 Jul. 20190.54000.54500.52000.52000.5200286,007
24 Jul. 20190.55000.55000.53500.53500.535099,811
23 Jul. 20190.56500.56500.53000.53500.5350372,188
22 Jul. 20190.54500.57000.53000.56500.5650332,204
19 Jul. 20190.55000.55000.53000.54500.5450489,756
18 Jul. 20190.57500.60000.55500.55500.55501,772,287
17 Jul. 20190.53000.57000.52500.57000.57001,236,916
16 Jul. 20190.51000.52500.51000.52500.5250330,289
15 Jul. 20190.51000.51000.49500.49500.4950158,493
12 Jul. 20190.47700.51000.47500.50500.5050926,590
11 Jul. 20190.48000.48000.47500.47500.4750203,750
10 Jul. 20190.50000.50000.48000.48000.4800643,250
09 Jul. 20190.47500.48200.46500.48000.4800463,694
08 Jul. 20190.52000.53500.47000.47000.47002,504,403
05 Jul. 20190.47000.47000.45500.46000.4600375,101
04 Jul. 20190.47500.47500.46500.47000.4700245,521
03 Jul. 20190.49000.49000.47500.48000.4800204,475
02 Jul. 20190.49500.49500.48500.49000.4900384,177
01 Jul. 20190.50000.50500.49000.49500.495061,842
28 Jun. 20190.50000.50500.49000.49000.490090,436
27 Jun. 20190.50000.50500.49500.50000.5000134,618
26 Jun. 20190.49500.49500.49000.49000.490092,352
25 Jun. 20190.49000.50500.49000.49500.4950113,651
24 Jun. 20190.51000.51000.48500.48500.4850242,735
21 Jun. 20190.50000.52500.50000.50000.5000209,077
20 Jun. 20190.49000.51000.48500.50000.5000499,590
19 Jun. 20190.48000.49000.46500.48500.48501,887,262
18 Jun. 20190.53000.53000.53000.53000.5300-
17 Jun. 20190.53000.53000.53000.53000.5300-
14 Jun. 20190.54500.54500.52000.53000.5300320,600
13 Jun. 20190.55500.56500.54500.54500.5450421,166
12 Jun. 20190.52500.56000.52500.55000.5500452,787
11 Jun. 20190.52500.52500.51500.52500.5250125,242
07 Jun. 20190.52000.52500.51000.52500.5250122,083
06 Jun. 20190.52500.53000.51000.51000.5100183,855
05 Jun. 20190.54000.54500.51500.52500.5250524,910
04 Jun. 20190.56000.57000.51000.51500.51501,159,119
03 Jun. 20190.57500.58000.55500.55500.5550788,888
31 May 20190.60000.65000.57500.58500.58502,737,687
30 May 20190.53500.70000.53500.60000.600013,584,672
29 May 20190.49500.49500.48000.48000.4800308,182
28 May 20190.50000.50500.49000.49500.495044,647
27 May 20190.52000.52000.49000.49000.4900278,311
24 May 20190.51500.52000.50500.52000.5200160,330
23 May 20190.52000.52500.50500.51000.5100199,285
22 May 20190.52000.54000.51000.53000.5300367,432
21 May 20190.50000.52500.50000.52000.5200320,618
20 May 20190.51000.51500.50000.50000.5000243,231
17 May 20190.51500.53000.50500.50500.5050338,380
16 May 20190.51000.53000.50000.50500.5050421,070
15 May 20190.50500.51500.50000.51000.5100113,870
14 May 20190.50000.51500.47000.50500.5050898,838
13 May 20190.51500.56000.49000.50000.5000808,388
10 May 20190.50000.57500.48500.53500.53501,232,585
09 May 20190.55500.56500.48500.48500.48501,690,294
08 May 20190.50000.58000.47500.58000.58004,577,879
07 May 20190.44500.49000.44500.49000.49001,049,645
06 May 20190.42000.46000.41500.44500.4450764,474
03 May 20190.43000.43000.40000.41500.4150350,245
02 May 20190.43000.45000.42000.42000.4200540,982
01 May 20190.44500.44500.39500.42500.42501,011,707
30 Apr. 20190.48500.54500.44000.44500.44503,580,636
29 Apr. 20190.38500.46000.38500.46000.46001,945,139
26 Apr. 20190.33500.38000.33500.38000.3800563,147
24 Apr. 20190.33500.33500.33000.33500.3350266,103
23 Apr. 20190.35000.35500.33500.33500.3350103,316
18 Apr. 20190.36500.37500.35000.35000.3500737,323
17 Apr. 20190.35500.36500.35500.36500.365090,101
16 Apr. 20190.36000.36000.35500.35500.3550166,009
15 Apr. 20190.35500.36500.35500.36500.365067,125
12 Apr. 20190.36500.37000.35500.37000.370037,589
11 Apr. 20190.35500.36500.35500.36500.365049,500
10 Apr. 20190.37000.37000.35500.36500.365071,624
09 Apr. 20190.36500.36500.35500.35500.3550322,868
08 Apr. 20190.36500.36500.36500.36500.365022,545
05 Apr. 20190.37000.37000.36500.36500.365088,652
04 Apr. 20190.37500.38000.37000.37000.3700102,207
03 Apr. 20190.37000.38000.37000.38000.3800132,765
02 Apr. 20190.37500.37500.37000.37500.3750123,663
01 Apr. 20190.38000.38500.37500.38000.3800127,211
29 Mar. 20190.36500.37500.36000.37500.375063,425
28 Mar. 20190.36500.36500.36000.36500.3650209,975
27 Mar. 20190.36500.37000.36500.37000.370032,360
26 Mar. 20190.37000.37500.37000.37500.3750210,169
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...