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
13 Nov 2019	0.4100	0.4200	0.4050	0.4050	0.4050	469,992
12 Nov 2019	0.4150	0.4150	0.4150	0.4150	0.4150	109,101
11 Nov 2019	0.4300	0.4300	0.4150	0.4200	0.4200	418,571
08 Nov 2019	0.4150	0.4300	0.4150	0.4300	0.4300	524,242
07 Nov 2019	0.4350	0.4350	0.4100	0.4100	0.4100	980,312
06 Nov 2019	0.4350	0.4350	0.4300	0.4350	0.4350	218,382
05 Nov 2019	0.4450	0.4450	0.4400	0.4400	0.4400	373,820
04 Nov 2019	0.4550	0.4550	0.4450	0.4500	0.4500	428,220
01 Nov 2019	0.4650	0.4650	0.4600	0.4600	0.4600	239,980
31 Oct 2019	0.4750	0.4750	0.4600	0.4650	0.4650	547,385
30 Oct 2019	0.4800	0.5000	0.4700	0.4750	0.4750	1,276,481
29 Oct 2019	0.4800	0.4850	0.4750	0.4750	0.4750	240,993
28 Oct 2019	0.4700	0.4850	0.4700	0.4800	0.4800	806,819
25 Oct 2019	0.4700	0.4750	0.4650	0.4650	0.4650	94,177
24 Oct 2019	0.4700	0.4800	0.4700	0.4700	0.4700	118,557
23 Oct 2019	0.4700	0.4700	0.4700	0.4700	0.4700	615,918
22 Oct 2019	0.4750	0.4750	0.4600	0.4600	0.4600	407,304
21 Oct 2019	0.4850	0.4850	0.4750	0.4800	0.4800	108,887
18 Oct 2019	0.4900	0.5000	0.4800	0.4850	0.4850	396,285
17 Oct 2019	0.4650	0.4850	0.4650	0.4850	0.4850	374,421
16 Oct 2019	0.4700	0.4700	0.4600	0.4650	0.4650	376,380
15 Oct 2019	0.4700	0.4750	0.4650	0.4650	0.4650	74,938
14 Oct 2019	0.4800	0.4800	0.4650	0.4650	0.4650	314,300
11 Oct 2019	0.4750	0.4900	0.4650	0.4700	0.4700	519,948
10 Oct 2019	0.4750	0.4800	0.4650	0.4750	0.4750	323,619
09 Oct 2019	0.4700	0.4800	0.4700	0.4800	0.4800	311,150
08 Oct 2019	0.4850	0.4850	0.4700	0.4700	0.4700	501,566
07 Oct 2019	0.4850	0.4850	0.4650	0.4700	0.4700	186,645
04 Oct 2019	0.4700	0.4800	0.4600	0.4800	0.4800	260,672
03 Oct 2019	0.4650	0.4700	0.4550	0.4600	0.4600	540,663
02 Oct 2019	0.4750	0.4800	0.4650	0.4700	0.4700	630,743
01 Oct 2019	0.4700	0.4900	0.4700	0.4750	0.4750	647,157
30 Sep 2019	0.4900	0.4900	0.4650	0.4650	0.4650	1,181,333
27 Sep 2019	0.4850	0.5000	0.4850	0.4900	0.4900	450,587
26 Sep 2019	0.5100	0.5100	0.4850	0.4950	0.4950	996,546
25 Sep 2019	0.4950	0.5150	0.4850	0.5000	0.5000	1,385,346
24 Sep 2019	0.5450	0.5500	0.4950	0.5000	0.5000	2,811,019
23 Sep 2019	0.4750	0.5300	0.4750	0.5300	0.5300	4,041,481
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	0.3850	0.3900	0.3850	0.3850	0.3850	267,682
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...