Australia markets open in 8 hours 40 minutes

Keytone Dairy Corporation Limited (KTD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2250-0.0050 (-2.17%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20200.23000.23000.22500.22500.2250155,453
19 Oct 20200.23000.23000.22500.23000.230084,842
16 Oct 20200.23500.23500.23000.23000.2300187,684
15 Oct 20200.24000.24000.24000.24000.2400187,911
14 Oct 20200.24000.24500.24000.24500.245085,243
13 Oct 20200.25000.25000.24500.24500.2450233,085
12 Oct 20200.24500.26000.24000.24500.24501,305,109
09 Oct 20200.24500.24500.23500.24000.2400679,576
08 Oct 20200.23500.25000.23000.25000.25002,215,592
07 Oct 20200.22000.23500.22000.23500.2350385,104
06 Oct 20200.22500.22500.22000.22000.220077,953
05 Oct 20200.22000.23000.22000.22000.2200582,493
02 Oct 20200.22000.22500.21500.21500.2150292,169
01 Oct 20200.22000.22000.21500.21500.2150246,164
30 Sep 20200.22500.22500.21500.21500.2150209,342
29 Sep 20200.22500.23500.22000.22000.2200645,175
28 Sep 20200.22000.22500.22000.22500.2250573,718
25 Sep 20200.21500.22500.21500.22000.2200736,735
24 Sep 20200.23500.23750.21500.21500.21502,302,461
23 Sep 20200.21500.22500.21500.22000.2200337,500
22 Sep 20200.22000.22000.21000.22000.2200772,910
21 Sep 20200.22000.22500.22000.22000.2200466,326
18 Sep 20200.21500.22500.21500.22000.2200403,180
17 Sep 20200.22000.22500.22000.22000.2200338,394
16 Sep 20200.22000.22000.21000.22000.22001,221,645
15 Sep 20200.22000.22500.22000.22000.2200286,350
14 Sep 20200.22000.22500.22000.22500.2250339,820
11 Sep 20200.22000.22500.22000.22000.2200547,020
10 Sep 20200.22000.23000.22000.22000.2200427,338
09 Sep 20200.22500.23000.22000.22500.2250751,347
08 Sep 20200.22500.23000.22500.23000.2300274,895
07 Sep 20200.23000.23000.22000.22000.2200546,215
04 Sep 20200.23000.23500.22500.23500.23501,769,414
03 Sep 20200.24000.24000.23500.24000.2400561,323
02 Sep 20200.24500.24500.24000.24000.2400312,298
01 Sep 20200.25000.25000.24000.24500.2450451,447
31 Aug 20200.24000.26000.24000.24500.24502,291,481
28 Aug 20200.24000.24500.23500.24000.2400599,680
27 Aug 20200.24000.24500.24000.24000.2400518,876
26 Aug 20200.24000.24000.23500.24000.2400287,731
25 Aug 20200.24500.24500.24000.24000.2400390,485
24 Aug 20200.24000.25000.24000.24000.2400374,653
21 Aug 20200.23000.24500.23000.24000.2400203,998
20 Aug 20200.23000.23500.22500.23000.2300266,404
19 Aug 20200.24000.24500.23500.23500.2350511,224
18 Aug 20200.25000.25000.24000.24500.2450557,165
17 Aug 20200.27000.27000.24500.25000.25001,526,027
14 Aug 20200.22500.24000.22500.23500.2350754,933
13 Aug 20200.22000.22500.21700.22500.2250859,891
12 Aug 20200.21500.22000.21000.21000.2100289,241
11 Aug 20200.22000.22500.21500.22000.2200174,059
10 Aug 20200.22000.22000.21000.22000.2200532,267
07 Aug 20200.21500.22500.21000.21500.2150920,841
06 Aug 20200.22000.22500.21500.22000.2200790,715
05 Aug 20200.22000.22000.21500.22000.2200441,179
04 Aug 20200.23000.23500.21500.22000.22001,412,602
03 Aug 20200.22000.22000.20500.21500.2150960,739
31 Jul 20200.23000.23000.22000.22500.2250759,451
30 Jul 20200.22500.22500.22000.22000.2200545,011
29 Jul 20200.23000.23000.22500.22500.2250376,101
28 Jul 20200.23000.23000.22500.22500.225081,633
27 Jul 20200.23000.23000.22500.22500.2250123,066
24 Jul 20200.24000.24000.22500.22500.2250305,760
23 Jul 20200.22000.24000.21500.24000.24001,058,853
22 Jul 20200.22000.22000.21500.22000.2200786,636
21 Jul 20200.23000.23000.22000.22000.22001,790,354
20 Jul 20200.24500.24500.23000.23000.2300162,438
17 Jul 20200.23500.24000.22500.24000.24001,111,685
16 Jul 20200.23500.23500.23000.23500.2350479,545
15 Jul 20200.26000.26500.23000.24000.24002,448,612
14 Jul 20200.25500.26000.24000.24500.24501,137,602
13 Jul 20200.26500.26500.25000.25000.2500557,176
10 Jul 20200.25500.26000.25000.25500.2550289,550
09 Jul 20200.26000.26500.24500.25500.2550355,434
08 Jul 20200.26500.26500.25000.25500.2550680,190
07 Jul 20200.27500.27500.26000.26000.2600419,424
06 Jul 20200.27500.27500.26500.27000.2700269,233
03 Jul 20200.27000.27500.26000.26500.2650743,084
02 Jul 20200.24500.26500.24000.26500.2650936,920
01 Jul 20200.24000.25000.23500.23500.23501,770,931
30 Jun 20200.24000.25000.23000.23000.23001,117,904
29 Jun 20200.24500.24500.23500.23500.2350631,550
26 Jun 20200.25500.25500.24000.24500.2450601,987
25 Jun 20200.25500.26000.25000.25000.2500853,834
24 Jun 20200.26000.26500.25500.25500.2550974,178
23 Jun 20200.27000.27000.26000.26000.2600586,145
22 Jun 20200.27000.27000.26000.26500.2650210,661
19 Jun 20200.27000.27000.26500.27000.2700240,546
18 Jun 20200.27000.27000.26000.26500.2650332,228
17 Jun 20200.27500.27500.26000.26000.2600518,726
16 Jun 20200.26000.27000.26000.27000.2700345,150
15 Jun 20200.28000.28000.26000.26000.2600524,872
12 Jun 20200.27000.28000.26500.27500.27501,078,394
11 Jun 20200.30000.30500.28000.28000.28002,596,783
10 Jun 20200.28000.28500.27500.27500.27501,165,856
09 Jun 20200.29500.30000.28000.28000.2800803,298
05 Jun 20200.27500.29500.27500.29000.2900730,808
04 Jun 20200.28000.28000.27500.27500.2750366,748
03 Jun 20200.28500.28500.27500.28000.2800738,272
02 Jun 20200.28500.29000.28000.28500.28501,044,310
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...