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
20 Sep. 2019	0.4600	0.4600	0.4450	0.4450	0.4450	606,516
19 Sep. 2019	0.4500	0.4650	0.4500	0.4600	0.4600	653,375
18 Sep. 2019	0.4350	0.4600	0.4350	0.4600	0.4600	1,345,735
17 Sep. 2019	0.4350	0.4400	0.4200	0.4300	0.4300	723,930
16 Sep. 2019	0.4400	0.4450	0.4200	0.4350	0.4350	584,474
13 Sep. 2019	0.4250	0.4400	0.4250	0.4300	0.4300	561,253
12 Sep. 2019	0.4000	0.4200	0.4000	0.4150	0.4150	308,092
11 Sep. 2019	0.4250	0.4250	0.4000	0.4000	0.4000	904,549
10 Sep. 2019	0.3900	0.4150	0.3850	0.3950	0.3950	529,935
09 Sep. 2019	0.3900	0.3920	0.3850	0.3850	0.3850	788,923
06 Sep. 2019	0.4000	0.4050	0.3900	0.3900	0.3900	320,569
05 Sep. 2019	0.3900	0.4000	0.3850	0.4000	0.4000	912,758
04 Sep. 2019	0.3800	0.3950	0.3800	0.3900	0.3900	253,738
03 Sep. 2019	-	-	-	-	-	-
02 Sep. 2019	0.4050	0.4050	0.3850	0.3850	0.3850	367,339
30 Aug. 2019	0.3950	0.4050	0.3950	0.4000	0.4000	176,594
29 Aug. 2019	0.4000	0.4000	0.3850	0.3900	0.3900	475,661
28 Aug. 2019	0.4050	0.4150	0.3950	0.4100	0.4100	414,999
27 Aug. 2019	0.4000	0.4100	0.3900	0.4050	0.4050	436,026
26 Aug. 2019	0.3800	0.3950	0.3800	0.3950	0.3950	503,004
23 Aug. 2019	0.3950	0.4000	0.3900	0.3950	0.3950	339,532
22 Aug. 2019	0.4150	0.4200	0.3950	0.3950	0.3950	646,461
21 Aug. 2019	0.4100	0.4200	0.4000	0.4150	0.4150	404,928
20 Aug. 2019	0.4300	0.4350	0.4200	0.4200	0.4200	447,627
19 Aug. 2019	0.4200	0.4300	0.4050	0.4200	0.4200	1,089,989
16 Aug. 2019	0.4050	0.4100	0.3900	0.4000	0.4000	488,245
15 Aug. 2019	0.4050	0.4100	0.3900	0.4000	0.4000	1,315,033
14 Aug. 2019	0.4150	0.4300	0.4100	0.4100	0.4100	439,758
13 Aug. 2019	0.4250	0.4250	0.4150	0.4150	0.4150	946,245
12 Aug. 2019	0.4350	0.4350	0.4250	0.4300	0.4300	290,372
09 Aug. 2019	0.4450	0.4500	0.4350	0.4350	0.4350	408,899
08 Aug. 2019	0.4400	0.4450	0.4300	0.4400	0.4400	411,823
07 Aug. 2019	0.4400	0.4500	0.4400	0.4450	0.4450	662,644
06 Aug. 2019	0.4350	0.4400	0.4200	0.4350	0.4350	2,563,391
05 Aug. 2019	0.4600	0.4600	0.4600	0.4600	0.4600	167,928
02 Aug. 2019	0.4700	0.4700	0.4550	0.4600	0.4600	1,277,285
01 Aug. 2019	0.4750	0.4770	0.4650	0.4700	0.4700	1,900,521
31 Jul. 2019	0.4800	0.4800	0.4750	0.4800	0.4800	1,554,395
30 Jul. 2019	0.4800	0.4950	0.4750	0.4850	0.4850	1,428,933
29 Jul. 2019	0.5500	0.5500	0.4850	0.5000	0.5000	1,304,121
26 Jul. 2019	0.5250	0.5350	0.5200	0.5350	0.5350	180,768
25 Jul. 2019	0.5400	0.5450	0.5200	0.5200	0.5200	286,007
24 Jul. 2019	0.5500	0.5500	0.5350	0.5350	0.5350	99,811
23 Jul. 2019	0.5650	0.5650	0.5300	0.5350	0.5350	372,188
22 Jul. 2019	0.5450	0.5700	0.5300	0.5650	0.5650	332,204
19 Jul. 2019	0.5500	0.5500	0.5300	0.5450	0.5450	489,756
18 Jul. 2019	0.5750	0.6000	0.5550	0.5550	0.5550	1,772,287
17 Jul. 2019	0.5300	0.5700	0.5250	0.5700	0.5700	1,236,916
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...