Mail

KTD.AX - Keytone Dairy Corporation Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Jul. 2019	0.5100	0.5250	0.5100	0.5250	0.5250	330,289
15 Jul. 2019	0.5100	0.5100	0.4950	0.4950	0.4950	158,493
12 Jul. 2019	0.4770	0.5100	0.4750	0.5050	0.5050	926,590
11 Jul. 2019	0.4800	0.4800	0.4750	0.4750	0.4750	203,750
10 Jul. 2019	0.5000	0.5000	0.4800	0.4800	0.4800	643,250
09 Jul. 2019	0.4750	0.4820	0.4650	0.4800	0.4800	463,694
08 Jul. 2019	0.5200	0.5350	0.4700	0.4700	0.4700	2,504,403
05 Jul. 2019	0.4700	0.4700	0.4550	0.4600	0.4600	375,101
04 Jul. 2019	0.4750	0.4750	0.4650	0.4700	0.4700	245,521
03 Jul. 2019	0.4900	0.4900	0.4750	0.4800	0.4800	204,475
02 Jul. 2019	0.4950	0.4950	0.4850	0.4900	0.4900	384,177
01 Jul. 2019	0.5000	0.5050	0.4900	0.4950	0.4950	61,842
28 Jun. 2019	0.5000	0.5050	0.4900	0.4900	0.4900	90,436
27 Jun. 2019	0.5000	0.5050	0.4950	0.5000	0.5000	134,618
26 Jun. 2019	0.4950	0.4950	0.4900	0.4900	0.4900	92,352
25 Jun. 2019	0.4900	0.5050	0.4900	0.4950	0.4950	113,651
24 Jun. 2019	0.5100	0.5100	0.4850	0.4850	0.4850	242,735
21 Jun. 2019	0.5000	0.5250	0.5000	0.5000	0.5000	209,077
20 Jun. 2019	0.4900	0.5100	0.4850	0.5000	0.5000	499,590
19 Jun. 2019	0.4800	0.4900	0.4650	0.4850	0.4850	1,887,262
18 Jun. 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
17 Jun. 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
14 Jun. 2019	0.5450	0.5450	0.5200	0.5300	0.5300	320,600
13 Jun. 2019	0.5550	0.5650	0.5450	0.5450	0.5450	421,166
12 Jun. 2019	0.5250	0.5600	0.5250	0.5500	0.5500	452,787
11 Jun. 2019	0.5250	0.5250	0.5150	0.5250	0.5250	125,242
07 Jun. 2019	0.5200	0.5250	0.5100	0.5250	0.5250	122,083
06 Jun. 2019	0.5250	0.5300	0.5100	0.5100	0.5100	183,855
05 Jun. 2019	0.5400	0.5450	0.5150	0.5250	0.5250	524,910
04 Jun. 2019	0.5600	0.5700	0.5100	0.5150	0.5150	1,159,119
03 Jun. 2019	0.5750	0.5800	0.5550	0.5550	0.5550	788,888
31 May 2019	0.6000	0.6500	0.5750	0.5850	0.5850	2,737,687
30 May 2019	0.5350	0.7000	0.5350	0.6000	0.6000	13,584,672
29 May 2019	0.4950	0.4950	0.4800	0.4800	0.4800	308,182
28 May 2019	0.5000	0.5050	0.4900	0.4950	0.4950	44,647
27 May 2019	0.5200	0.5200	0.4900	0.4900	0.4900	278,311
24 May 2019	0.5150	0.5200	0.5050	0.5200	0.5200	160,330
23 May 2019	0.5200	0.5250	0.5050	0.5100	0.5100	199,285
22 May 2019	0.5200	0.5400	0.5100	0.5300	0.5300	367,432
21 May 2019	0.5000	0.5250	0.5000	0.5200	0.5200	320,618
20 May 2019	0.5100	0.5150	0.5000	0.5000	0.5000	243,231
17 May 2019	0.5150	0.5300	0.5050	0.5050	0.5050	338,380
16 May 2019	0.5100	0.5300	0.5000	0.5050	0.5050	421,070
15 May 2019	0.5050	0.5150	0.5000	0.5100	0.5100	113,870
14 May 2019	0.5000	0.5150	0.4700	0.5050	0.5050	898,838
13 May 2019	0.5150	0.5600	0.4900	0.5000	0.5000	808,388
10 May 2019	0.5000	0.5750	0.4850	0.5350	0.5350	1,232,585
09 May 2019	0.5550	0.5650	0.4850	0.4850	0.4850	1,690,294
08 May 2019	0.5000	0.5800	0.4750	0.5800	0.5800	4,577,879
07 May 2019	0.4450	0.4900	0.4450	0.4900	0.4900	1,049,645
06 May 2019	0.4200	0.4600	0.4150	0.4450	0.4450	764,474
03 May 2019	0.4300	0.4300	0.4000	0.4150	0.4150	350,245
02 May 2019	0.4300	0.4500	0.4200	0.4200	0.4200	540,982
01 May 2019	0.4450	0.4450	0.3950	0.4250	0.4250	1,011,707
30 Apr. 2019	0.4850	0.5450	0.4400	0.4450	0.4450	3,580,636
29 Apr. 2019	0.3850	0.4600	0.3850	0.4600	0.4600	1,945,139
26 Apr. 2019	0.3350	0.3800	0.3350	0.3800	0.3800	563,147
24 Apr. 2019	0.3350	0.3350	0.3300	0.3350	0.3350	266,103
23 Apr. 2019	0.3500	0.3550	0.3350	0.3350	0.3350	103,316
18 Apr. 2019	0.3650	0.3750	0.3500	0.3500	0.3500	737,323
17 Apr. 2019	0.3550	0.3650	0.3550	0.3650	0.3650	90,101
16 Apr. 2019	0.3600	0.3600	0.3550	0.3550	0.3550	166,009
15 Apr. 2019	0.3550	0.3650	0.3550	0.3650	0.3650	67,125
12 Apr. 2019	0.3650	0.3700	0.3550	0.3700	0.3700	37,589
11 Apr. 2019	0.3550	0.3650	0.3550	0.3650	0.3650	49,500
10 Apr. 2019	0.3700	0.3700	0.3550	0.3650	0.3650	71,624
09 Apr. 2019	0.3650	0.3650	0.3550	0.3550	0.3550	322,868
08 Apr. 2019	0.3650	0.3650	0.3650	0.3650	0.3650	22,545
05 Apr. 2019	0.3700	0.3700	0.3650	0.3650	0.3650	88,652
04 Apr. 2019	0.3750	0.3800	0.3700	0.3700	0.3700	102,207
03 Apr. 2019	0.3700	0.3800	0.3700	0.3800	0.3800	132,765
02 Apr. 2019	0.3750	0.3750	0.3700	0.3750	0.3750	123,663
01 Apr. 2019	0.3800	0.3850	0.3750	0.3800	0.3800	127,211
29 Mar. 2019	0.3650	0.3750	0.3600	0.3750	0.3750	63,425
28 Mar. 2019	0.3650	0.3650	0.3600	0.3650	0.3650	209,975
27 Mar. 2019	0.3650	0.3700	0.3650	0.3700	0.3700	32,360
26 Mar. 2019	0.3700	0.3750	0.3700	0.3750	0.3750	210,169
25 Mar. 2019	0.3800	0.3800	0.3700	0.3750	0.3750	128,908
22 Mar. 2019	0.3700	0.3800	0.3700	0.3800	0.3800	69,181
21 Mar. 2019	0.3800	0.3800	0.3700	0.3700	0.3700	306,582
20 Mar. 2019	0.3900	0.4000	0.3750	0.3800	0.3800	1,079,038
19 Mar. 2019	0.4000	0.4000	0.3800	0.3800	0.3800	559,137
18 Mar. 2019	0.4000	0.4000	0.3800	0.3800	0.3800	313,828
15 Mar. 2019	0.4000	0.4000	0.3950	0.4000	0.4000	47,687
14 Mar. 2019	0.4000	0.4050	0.4000	0.4050	0.4050	72,371
13 Mar. 2019	0.3900	0.3950	0.3900	0.3900	0.3900	129,572
12 Mar. 2019	0.3900	0.3900	0.3850	0.3850	0.3850	96,921
11 Mar. 2019	0.3950	0.4000	0.3900	0.4000	0.4000	67,906
08 Mar. 2019	0.3850	0.3950	0.3850	0.3950	0.3950	43,810
07 Mar. 2019	0.3950	0.4050	0.3850	0.3850	0.3850	94,913
06 Mar. 2019	0.3900	0.4050	0.3900	0.4050	0.4050	285,928
05 Mar. 2019	0.3850	0.3950	0.3800	0.3850	0.3850	89,582
04 Mar. 2019	0.3700	0.3850	0.3600	0.3800	0.3800	517,157
01 Mar. 2019	0.3850	0.3950	0.3700	0.3700	0.3700	282,551
28 Feb. 2019	0.3950	0.3950	0.3800	0.3850	0.3850	339,261
27 Feb. 2019	0.4000	0.4000	0.3950	0.4000	0.4000	127,691
26 Feb. 2019	0.4100	0.4150	0.3950	0.4000	0.4000	215,460
25 Feb. 2019	0.4050	0.4050	0.4000	0.4000	0.4000	153,574
22 Feb. 2019	0.4200	0.4200	0.4050	0.4100	0.4100	169,863
21 Feb. 2019	0.4300	0.4350	0.4150	0.4200	0.4200	222,263
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...