Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
01 Jun 20200.30000.30000.28000.28500.28501,823,446
29 May 20200.30000.30500.28500.29000.2900998,954
28 May 20200.29000.32000.29000.30000.30005,299,032
27 May 20200.29500.29500.28000.28000.28001,282,009
26 May 20200.28000.29000.28000.29000.2900395,345
25 May 20200.28000.29000.27500.28000.2800766,463
22 May 20200.28000.28500.27500.28000.28001,128,691
21 May 20200.28500.28750.27500.28000.28002,447,522
20 May 20200.29500.30000.28500.28500.28501,960,993
19 May 20200.31500.32000.29500.29500.29501,509,472
18 May 20200.28000.31000.28000.30500.30502,430,957
15 May 20200.29000.29000.27500.27500.27502,487,356
14 May 20200.29000.30000.29000.29000.29001,566,341
13 May 20200.32000.32000.29000.30000.30003,649,502
12 May 20200.34000.34000.32500.32500.3250699,420
11 May 20200.33000.35000.32000.34500.34501,433,832
08 May 20200.35000.35000.35000.35000.3500-
07 May 20200.35000.35000.35000.35000.3500-
06 May 20200.35000.35000.35000.35000.3500-
05 May 20200.35500.35500.35000.35000.3500372,339
04 May 20200.36000.36000.35000.36000.3600291,760
01 May 20200.38000.38000.35500.36500.36502,388,746
30 Apr 20200.41500.43000.39000.39500.39502,155,225
29 Apr 20200.41000.41500.40500.41500.4150361,911
28 Apr 20200.42000.42000.41000.41000.4100386,547
27 Apr 20200.40500.42000.40500.41500.4150544,985
24 Apr 20200.41000.41000.39500.40500.4050161,782
23 Apr 20200.40500.41000.39500.40000.4000282,037
22 Apr 20200.38500.39000.37000.39000.3900641,441
21 Apr 20200.40500.41000.38500.39500.39501,082,744
20 Apr 20200.42000.42000.40500.41000.4100687,360
17 Apr 20200.42500.44000.42000.42000.4200483,323
16 Apr 20200.43000.43000.41000.41500.4150588,200
15 Apr 20200.44000.45000.42000.43000.43001,890,015
14 Apr 20200.42000.45000.42000.42500.42501,338,463
09 Apr 20200.42000.45000.40500.41000.41001,277,374
08 Apr 20200.43500.46000.40000.40000.40002,893,290
07 Apr 20200.42000.44500.41000.43000.43003,523,309
06 Apr 20200.33500.37500.33500.36000.3600921,287
03 Apr 20200.33500.33500.33000.33500.335018,778
02 Apr 20200.32500.33500.32500.33500.3350206,729
01 Apr 20200.33500.34500.32000.32000.3200148,370
31 Mar 20200.30000.33500.30000.32000.3200622,676
30 Mar 20200.29500.30000.29000.30000.3000142,563
27 Mar 20200.31000.32500.28000.28000.2800720,495
26 Mar 20200.34000.35000.30000.32000.3200919,335
25 Mar 20200.23000.35000.22500.31000.31001,831,988
24 Mar 20200.22000.22500.20500.22500.2250268,983
23 Mar 20200.22000.22000.19500.21000.2100347,874
20 Mar 20200.20500.22000.20000.22000.2200476,327
19 Mar 20200.21500.22000.20000.20500.2050294,128
18 Mar 20200.22000.23500.21000.21000.2100302,022
17 Mar 20200.20500.24000.20500.22000.2200645,817
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...