Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

Keytone Dairy Corporation Limited (KTD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.22000.0000 (0.00%)

At close: 3:59PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Aug 2020	0.2200	0.2250	0.2150	0.2200	0.2200	790,715
05 Aug 2020	0.2200	0.2200	0.2150	0.2200	0.2200	441,179
04 Aug 2020	0.2300	0.2350	0.2150	0.2200	0.2200	1,412,602
03 Aug 2020	0.2200	0.2200	0.2050	0.2150	0.2150	960,739
31 Jul 2020	0.2300	0.2300	0.2200	0.2250	0.2250	759,451
30 Jul 2020	0.2250	0.2250	0.2200	0.2200	0.2200	545,011
29 Jul 2020	0.2300	0.2300	0.2250	0.2250	0.2250	376,101
28 Jul 2020	0.2300	0.2300	0.2250	0.2250	0.2250	81,633
27 Jul 2020	0.2300	0.2300	0.2250	0.2250	0.2250	123,066
24 Jul 2020	0.2400	0.2400	0.2250	0.2250	0.2250	305,760
23 Jul 2020	0.2200	0.2400	0.2150	0.2400	0.2400	1,058,853
22 Jul 2020	0.2200	0.2200	0.2150	0.2200	0.2200	786,636
21 Jul 2020	0.2300	0.2300	0.2200	0.2200	0.2200	1,790,354
20 Jul 2020	0.2450	0.2450	0.2300	0.2300	0.2300	162,438
17 Jul 2020	0.2350	0.2400	0.2250	0.2400	0.2400	1,111,685
16 Jul 2020	0.2350	0.2350	0.2300	0.2350	0.2350	479,545
15 Jul 2020	0.2600	0.2650	0.2300	0.2400	0.2400	2,448,612
14 Jul 2020	0.2550	0.2600	0.2400	0.2450	0.2450	1,137,602
13 Jul 2020	0.2650	0.2650	0.2500	0.2500	0.2500	557,176
10 Jul 2020	0.2550	0.2600	0.2500	0.2550	0.2550	289,550
09 Jul 2020	0.2600	0.2650	0.2450	0.2550	0.2550	355,434
08 Jul 2020	0.2650	0.2650	0.2500	0.2550	0.2550	680,190
07 Jul 2020	0.2750	0.2750	0.2600	0.2600	0.2600	419,424
06 Jul 2020	0.2750	0.2750	0.2650	0.2700	0.2700	269,233
03 Jul 2020	0.2700	0.2750	0.2600	0.2650	0.2650	743,084
02 Jul 2020	0.2450	0.2650	0.2400	0.2650	0.2650	936,920
01 Jul 2020	0.2400	0.2500	0.2350	0.2350	0.2350	1,770,931
30 Jun 2020	0.2400	0.2500	0.2300	0.2300	0.2300	1,117,904
29 Jun 2020	0.2450	0.2450	0.2350	0.2350	0.2350	631,550
26 Jun 2020	0.2550	0.2550	0.2400	0.2450	0.2450	601,987
25 Jun 2020	0.2550	0.2600	0.2500	0.2500	0.2500	853,834
24 Jun 2020	0.2600	0.2650	0.2550	0.2550	0.2550	974,178
23 Jun 2020	0.2700	0.2700	0.2600	0.2600	0.2600	586,145
22 Jun 2020	0.2700	0.2700	0.2600	0.2650	0.2650	210,661
19 Jun 2020	0.2700	0.2700	0.2650	0.2700	0.2700	240,546
18 Jun 2020	0.2700	0.2700	0.2600	0.2650	0.2650	332,228
17 Jun 2020	0.2750	0.2750	0.2600	0.2600	0.2600	518,726
16 Jun 2020	0.2600	0.2700	0.2600	0.2700	0.2700	345,150
15 Jun 2020	0.2800	0.2800	0.2600	0.2600	0.2600	524,872
12 Jun 2020	0.2700	0.2800	0.2650	0.2750	0.2750	1,078,394
11 Jun 2020	0.3000	0.3050	0.2800	0.2800	0.2800	2,596,783
10 Jun 2020	0.2800	0.2850	0.2750	0.2750	0.2750	1,165,856
09 Jun 2020	0.2950	0.3000	0.2800	0.2800	0.2800	803,298
05 Jun 2020	0.2750	0.2950	0.2750	0.2900	0.2900	730,808
04 Jun 2020	0.2800	0.2800	0.2750	0.2750	0.2750	366,748
03 Jun 2020	0.2850	0.2850	0.2750	0.2800	0.2800	738,272
02 Jun 2020	0.2850	0.2900	0.2800	0.2850	0.2850	1,044,310
01 Jun 2020	0.3000	0.3000	0.2800	0.2850	0.2850	1,823,446
29 May 2020	0.3000	0.3050	0.2850	0.2900	0.2900	998,954
28 May 2020	0.2900	0.3200	0.2900	0.3000	0.3000	5,299,032
27 May 2020	0.2950	0.2950	0.2800	0.2800	0.2800	1,282,009
26 May 2020	0.2800	0.2900	0.2800	0.2900	0.2900	395,345
25 May 2020	0.2800	0.2900	0.2750	0.2800	0.2800	766,463
22 May 2020	0.2800	0.2850	0.2750	0.2800	0.2800	1,128,691
21 May 2020	0.2850	0.2875	0.2750	0.2800	0.2800	2,447,522
20 May 2020	0.2950	0.3000	0.2850	0.2850	0.2850	1,960,993
19 May 2020	0.3150	0.3200	0.2950	0.2950	0.2950	1,509,472
18 May 2020	0.2800	0.3100	0.2800	0.3050	0.3050	2,430,957
15 May 2020	0.2900	0.2900	0.2750	0.2750	0.2750	2,487,356
14 May 2020	0.2900	0.3000	0.2900	0.2900	0.2900	1,566,341
13 May 2020	0.3200	0.3200	0.2900	0.3000	0.3000	3,649,502
12 May 2020	0.3400	0.3400	0.3250	0.3250	0.3250	699,420
11 May 2020	0.3300	0.3500	0.3200	0.3450	0.3450	1,433,832
08 May 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
07 May 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
06 May 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
05 May 2020	0.3550	0.3550	0.3500	0.3500	0.3500	372,339
04 May 2020	0.3600	0.3600	0.3500	0.3600	0.3600	291,760
01 May 2020	0.3800	0.3800	0.3550	0.3650	0.3650	2,388,746
30 Apr 2020	0.4150	0.4300	0.3900	0.3950	0.3950	2,155,225
29 Apr 2020	0.4100	0.4150	0.4050	0.4150	0.4150	361,911
28 Apr 2020	0.4200	0.4200	0.4100	0.4100	0.4100	386,547
27 Apr 2020	0.4050	0.4200	0.4050	0.4150	0.4150	544,985
24 Apr 2020	0.4100	0.4100	0.3950	0.4050	0.4050	161,782
23 Apr 2020	0.4050	0.4100	0.3950	0.4000	0.4000	282,037
22 Apr 2020	0.3850	0.3900	0.3700	0.3900	0.3900	641,441
21 Apr 2020	0.4050	0.4100	0.3850	0.3950	0.3950	1,082,744
20 Apr 2020	0.4200	0.4200	0.4050	0.4100	0.4100	687,360
17 Apr 2020	0.4250	0.4400	0.4200	0.4200	0.4200	483,323
16 Apr 2020	0.4300	0.4300	0.4100	0.4150	0.4150	588,200
15 Apr 2020	0.4400	0.4500	0.4200	0.4300	0.4300	1,890,015
14 Apr 2020	0.4200	0.4500	0.4200	0.4250	0.4250	1,338,463
09 Apr 2020	0.4200	0.4500	0.4050	0.4100	0.4100	1,277,374
08 Apr 2020	0.4350	0.4600	0.4000	0.4000	0.4000	2,893,290
07 Apr 2020	0.4200	0.4450	0.4100	0.4300	0.4300	3,523,309
06 Apr 2020	0.3350	0.3750	0.3350	0.3600	0.3600	921,287
03 Apr 2020	0.3350	0.3350	0.3300	0.3350	0.3350	18,778
02 Apr 2020	0.3250	0.3350	0.3250	0.3350	0.3350	206,729
01 Apr 2020	0.3350	0.3450	0.3200	0.3200	0.3200	148,370
31 Mar 2020	0.3000	0.3350	0.3000	0.3200	0.3200	622,676
30 Mar 2020	0.2950	0.3000	0.2900	0.3000	0.3000	142,563
27 Mar 2020	0.3100	0.3250	0.2800	0.2800	0.2800	720,495
26 Mar 2020	0.3400	0.3500	0.3000	0.3200	0.3200	919,335
25 Mar 2020	0.2300	0.3500	0.2250	0.3100	0.3100	1,831,988
24 Mar 2020	0.2200	0.2250	0.2050	0.2250	0.2250	268,983
23 Mar 2020	0.2200	0.2200	0.1950	0.2100	0.2100	347,874
20 Mar 2020	0.2050	0.2200	0.2000	0.2200	0.2200	476,327
19 Mar 2020	0.2150	0.2200	0.2000	0.2050	0.2050	294,128
18 Mar 2020	0.2200	0.2350	0.2100	0.2100	0.2100	302,022
17 Mar 2020	0.2050	0.2400	0.2050	0.2200	0.2200	645,817
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,180.30+44.40(+0.72%)

AUD/USD0.7198+0.0002(+0.03%)

ASX 2006,042.20+40.90(+0.68%)

Women's Money Movement is back!

Keytone Dairy Corporation Limited (KTD.AX)

ALL ORDS
6,180.30
+44.40(+0.72%)

AUD/USD
0.7198
+0.0002(+0.03%)

ASX 200
6,042.20
+40.90(+0.68%)