KTD.AX - Keytone Dairy Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20190.36500.38000.36500.38000.3800419,644
11 Dec 20190.36500.37000.36500.37000.3700125,235
10 Dec 20190.37500.38000.36000.37000.3700719,792
09 Dec 20190.38500.39000.38000.38000.3800206,398
06 Dec 20190.38000.39500.38000.39000.3900389,090
05 Dec 20190.39500.40000.37000.38500.3850684,632
04 Dec 20190.40000.40000.39000.39500.3950564,633
03 Dec 20190.40000.40000.39500.39500.395056,669
02 Dec 20190.40000.40500.40000.40000.4000122,833
29 Nov 20190.40000.41000.40000.40000.4000245,547
28 Nov 20190.39500.40500.39500.40000.400080,018
27 Nov 20190.39500.40000.39500.39500.3950311,781
26 Nov 20190.40000.40000.39000.39500.39501,138,529
25 Nov 20190.41000.41000.40000.40500.4050295,535
22 Nov 20190.41000.41500.41000.41000.410043,717
21 Nov 20190.41000.41000.40000.40500.4050225,563
20 Nov 20190.40500.41000.40000.40000.4000114,508
19 Nov 20190.40500.41000.40000.40000.4000532,576
18 Nov 20190.40500.40500.40000.40000.400040,530
15 Nov 20190.41500.41500.40000.40000.4000246,644
14 Nov 20190.40000.41500.40000.41500.4150262,124
13 Nov 20190.41000.42000.40500.40500.4050469,992
12 Nov 20190.41500.41500.41500.41500.4150109,101
11 Nov 20190.43000.43000.41500.42000.4200418,571
08 Nov 20190.41500.43000.41500.43000.4300524,242
07 Nov 20190.43500.43500.41000.41000.4100980,312
06 Nov 20190.43500.43500.43000.43500.4350218,382
05 Nov 20190.44500.44500.44000.44000.4400373,820
04 Nov 20190.45500.45500.44500.45000.4500428,220
01 Nov 20190.46500.46500.46000.46000.4600239,980
31 Oct 20190.47500.47500.46000.46500.4650547,385
30 Oct 20190.48000.50000.47000.47500.47501,276,481
29 Oct 20190.48000.48500.47500.47500.4750240,993
28 Oct 20190.47000.48500.47000.48000.4800806,819
25 Oct 20190.47000.47500.46500.46500.465094,177
24 Oct 20190.47000.48000.47000.47000.4700118,557
23 Oct 20190.47000.47000.47000.47000.4700615,918
22 Oct 20190.47500.47500.46000.46000.4600407,304
21 Oct 20190.48500.48500.47500.48000.4800108,887
18 Oct 20190.49000.50000.48000.48500.4850396,285
17 Oct 20190.46500.48500.46500.48500.4850374,421
16 Oct 20190.47000.47000.46000.46500.4650376,380
15 Oct 20190.47000.47500.46500.46500.465074,938
14 Oct 20190.48000.48000.46500.46500.4650314,300
11 Oct 20190.47500.49000.46500.47000.4700519,948
10 Oct 20190.47500.48000.46500.47500.4750323,619
09 Oct 20190.47000.48000.47000.48000.4800311,150
08 Oct 20190.48500.48500.47000.47000.4700501,566
07 Oct 20190.48500.48500.46500.47000.4700186,645
04 Oct 20190.47000.48000.46000.48000.4800260,672
03 Oct 20190.46500.47000.45500.46000.4600540,663
02 Oct 20190.47500.48000.46500.47000.4700630,743
01 Oct 20190.47000.49000.47000.47500.4750647,157
30 Sep 20190.49000.49000.46500.46500.46501,181,333
27 Sep 20190.48500.50000.48500.49000.4900450,587
26 Sep 20190.51000.51000.48500.49500.4950996,546
25 Sep 20190.49500.51500.48500.50000.50001,385,346
24 Sep 20190.54500.55000.49500.50000.50002,811,019
23 Sep 20190.47500.53000.47500.53000.53004,041,481
20 Sep 20190.46000.46000.44500.44500.4450606,516
19 Sep 20190.45000.46500.45000.46000.4600653,375
18 Sep 20190.43500.46000.43500.46000.46001,345,735
17 Sep 20190.43500.44000.42000.43000.4300723,930
16 Sep 20190.44000.44500.42000.43500.4350584,474
13 Sep 20190.42500.44000.42500.43000.4300561,253
12 Sep 20190.40000.42000.40000.41500.4150308,092
11 Sep 20190.42500.42500.40000.40000.4000904,549
10 Sep 20190.39000.41500.38500.39500.3950529,935
09 Sep 20190.39000.39200.38500.38500.3850788,923
06 Sep 20190.40000.40500.39000.39000.3900320,569
05 Sep 20190.39000.40000.38500.40000.4000912,758
04 Sep 20190.38000.39500.38000.39000.3900253,738
03 Sep 20190.38500.39000.38500.38500.3850267,682
02 Sep 20190.40500.40500.38500.38500.3850367,339
30 Aug 20190.39500.40500.39500.40000.4000176,594
29 Aug 20190.40000.40000.38500.39000.3900475,661
28 Aug 20190.40500.41500.39500.41000.4100414,999
27 Aug 20190.40000.41000.39000.40500.4050436,026
26 Aug 20190.38000.39500.38000.39500.3950503,004
23 Aug 20190.39500.40000.39000.39500.3950339,532
22 Aug 20190.41500.42000.39500.39500.3950646,461
21 Aug 20190.41000.42000.40000.41500.4150404,928
20 Aug 20190.43000.43500.42000.42000.4200447,627
19 Aug 20190.42000.43000.40500.42000.42001,089,989
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...