KTD.AX - Keytone Dairy Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Jul. 20190.51000.52500.51000.52500.5250330,289
15 Jul. 20190.51000.51000.49500.49500.4950158,493
12 Jul. 20190.47700.51000.47500.50500.5050926,590
11 Jul. 20190.48000.48000.47500.47500.4750203,750
10 Jul. 20190.50000.50000.48000.48000.4800643,250
09 Jul. 20190.47500.48200.46500.48000.4800463,694
08 Jul. 20190.52000.53500.47000.47000.47002,504,403
05 Jul. 20190.47000.47000.45500.46000.4600375,101
04 Jul. 20190.47500.47500.46500.47000.4700245,521
03 Jul. 20190.49000.49000.47500.48000.4800204,475
02 Jul. 20190.49500.49500.48500.49000.4900384,177
01 Jul. 20190.50000.50500.49000.49500.495061,842
28 Jun. 20190.50000.50500.49000.49000.490090,436
27 Jun. 20190.50000.50500.49500.50000.5000134,618
26 Jun. 20190.49500.49500.49000.49000.490092,352
25 Jun. 20190.49000.50500.49000.49500.4950113,651
24 Jun. 20190.51000.51000.48500.48500.4850242,735
21 Jun. 20190.50000.52500.50000.50000.5000209,077
20 Jun. 20190.49000.51000.48500.50000.5000499,590
19 Jun. 20190.48000.49000.46500.48500.48501,887,262
18 Jun. 20190.53000.53000.53000.53000.5300-
17 Jun. 20190.53000.53000.53000.53000.5300-
14 Jun. 20190.54500.54500.52000.53000.5300320,600
13 Jun. 20190.55500.56500.54500.54500.5450421,166
12 Jun. 20190.52500.56000.52500.55000.5500452,787
11 Jun. 20190.52500.52500.51500.52500.5250125,242
07 Jun. 20190.52000.52500.51000.52500.5250122,083
06 Jun. 20190.52500.53000.51000.51000.5100183,855
05 Jun. 20190.54000.54500.51500.52500.5250524,910
04 Jun. 20190.56000.57000.51000.51500.51501,159,119
03 Jun. 20190.57500.58000.55500.55500.5550788,888
31 May 20190.60000.65000.57500.58500.58502,737,687
30 May 20190.53500.70000.53500.60000.600013,584,672
29 May 20190.49500.49500.48000.48000.4800308,182
28 May 20190.50000.50500.49000.49500.495044,647
27 May 20190.52000.52000.49000.49000.4900278,311
24 May 20190.51500.52000.50500.52000.5200160,330
23 May 20190.52000.52500.50500.51000.5100199,285
22 May 20190.52000.54000.51000.53000.5300367,432
21 May 20190.50000.52500.50000.52000.5200320,618
20 May 20190.51000.51500.50000.50000.5000243,231
17 May 20190.51500.53000.50500.50500.5050338,380
16 May 20190.51000.53000.50000.50500.5050421,070
15 May 20190.50500.51500.50000.51000.5100113,870
14 May 20190.50000.51500.47000.50500.5050898,838
13 May 20190.51500.56000.49000.50000.5000808,388
10 May 20190.50000.57500.48500.53500.53501,232,585
09 May 20190.55500.56500.48500.48500.48501,690,294
08 May 20190.50000.58000.47500.58000.58004,577,879
07 May 20190.44500.49000.44500.49000.49001,049,645
06 May 20190.42000.46000.41500.44500.4450764,474
03 May 20190.43000.43000.40000.41500.4150350,245
02 May 20190.43000.45000.42000.42000.4200540,982
01 May 20190.44500.44500.39500.42500.42501,011,707
30 Apr. 20190.48500.54500.44000.44500.44503,580,636
29 Apr. 20190.38500.46000.38500.46000.46001,945,139
26 Apr. 20190.33500.38000.33500.38000.3800563,147
24 Apr. 20190.33500.33500.33000.33500.3350266,103
23 Apr. 20190.35000.35500.33500.33500.3350103,316
18 Apr. 20190.36500.37500.35000.35000.3500737,323
17 Apr. 20190.35500.36500.35500.36500.365090,101
16 Apr. 20190.36000.36000.35500.35500.3550166,009
15 Apr. 20190.35500.36500.35500.36500.365067,125
12 Apr. 20190.36500.37000.35500.37000.370037,589
11 Apr. 20190.35500.36500.35500.36500.365049,500
10 Apr. 20190.37000.37000.35500.36500.365071,624
09 Apr. 20190.36500.36500.35500.35500.3550322,868
08 Apr. 20190.36500.36500.36500.36500.365022,545
05 Apr. 20190.37000.37000.36500.36500.365088,652
04 Apr. 20190.37500.38000.37000.37000.3700102,207
03 Apr. 20190.37000.38000.37000.38000.3800132,765
02 Apr. 20190.37500.37500.37000.37500.3750123,663
01 Apr. 20190.38000.38500.37500.38000.3800127,211
29 Mar. 20190.36500.37500.36000.37500.375063,425
28 Mar. 20190.36500.36500.36000.36500.3650209,975
27 Mar. 20190.36500.37000.36500.37000.370032,360
26 Mar. 20190.37000.37500.37000.37500.3750210,169
25 Mar. 20190.38000.38000.37000.37500.3750128,908
22 Mar. 20190.37000.38000.37000.38000.380069,181
21 Mar. 20190.38000.38000.37000.37000.3700306,582
20 Mar. 20190.39000.40000.37500.38000.38001,079,038
19 Mar. 20190.40000.40000.38000.38000.3800559,137
18 Mar. 20190.40000.40000.38000.38000.3800313,828
15 Mar. 20190.40000.40000.39500.40000.400047,687
14 Mar. 20190.40000.40500.40000.40500.405072,371
13 Mar. 20190.39000.39500.39000.39000.3900129,572
12 Mar. 20190.39000.39000.38500.38500.385096,921
11 Mar. 20190.39500.40000.39000.40000.400067,906
08 Mar. 20190.38500.39500.38500.39500.395043,810
07 Mar. 20190.39500.40500.38500.38500.385094,913
06 Mar. 20190.39000.40500.39000.40500.4050285,928
05 Mar. 20190.38500.39500.38000.38500.385089,582
04 Mar. 20190.37000.38500.36000.38000.3800517,157
01 Mar. 20190.38500.39500.37000.37000.3700282,551
28 Feb. 20190.39500.39500.38000.38500.3850339,261
27 Feb. 20190.40000.40000.39500.40000.4000127,691
26 Feb. 20190.41000.41500.39500.40000.4000215,460
25 Feb. 20190.40500.40500.40000.40000.4000153,574
22 Feb. 20190.42000.42000.40500.41000.4100169,863
21 Feb. 20190.43000.43500.41500.42000.4200222,263
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...