Australia markets closed

Keytone Dairy Corporation Limited (KTD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.23500.0000 (0.00%)
At close: 3:53PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20210.23500.23500.23000.23500.2350124,106
21 Jan 20210.23000.23500.22750.23500.2350247,211
20 Jan 20210.23000.23000.22500.23000.230067,804
19 Jan 20210.23000.23500.22500.23000.2300391,570
18 Jan 20210.23000.23000.22500.22500.2250562,250
15 Jan 20210.23000.23500.23000.23000.2300253,331
14 Jan 20210.23500.23500.23000.23500.235021,596
13 Jan 20210.23500.23500.23000.23500.2350393,973
12 Jan 20210.23000.23500.23000.23000.2300275,204
11 Jan 20210.24000.24000.23000.23000.2300362,140
08 Jan 20210.23500.24000.23500.23500.2350299,192
07 Jan 20210.24000.24000.23500.24000.240094,216
06 Jan 20210.24000.24000.23500.23500.2350374,449
05 Jan 20210.24000.24000.23500.24000.24001,372,900
04 Jan 20210.24500.24500.24000.24000.2400521,404
31 Dec 20200.25000.25250.24500.25000.2500422,750
30 Dec 20200.24000.25000.24000.25000.2500559,117
29 Dec 20200.23500.25500.23500.25000.2500696,275
24 Dec 20200.24000.24000.23500.24000.240081,197
23 Dec 20200.23500.24000.23500.24000.2400200,510
22 Dec 20200.24000.24000.23000.24000.2400706,131
21 Dec 20200.24500.24500.24000.24000.2400335,685
18 Dec 20200.24000.24500.24000.24500.2450497,685
17 Dec 20200.24500.25000.24000.24000.2400215,944
16 Dec 20200.24500.24750.24000.24500.2450662,728
15 Dec 20200.25000.25500.24000.24000.24002,399,212
14 Dec 20200.26500.26500.25000.25000.25001,216,613
11 Dec 20200.26500.27000.26000.26000.2600826,654
10 Dec 20200.27000.27500.26000.27000.2700608,176
09 Dec 20200.28500.28500.26000.27000.27002,452,527
08 Dec 20200.26000.30000.25500.28500.28508,741,035
07 Dec 20200.26500.27000.25000.25500.25502,236,120
04 Dec 20200.25500.25500.24500.24500.24501,545,763
03 Dec 20200.26500.26500.25000.25500.25501,421,264
02 Dec 20200.26000.26500.26000.26000.26001,175,491
01 Dec 20200.25500.26000.25500.25500.25501,457,114
30 Nov 20200.25500.26500.25000.26000.2600973,031
27 Nov 20200.27000.27000.24500.25000.25002,226,786
26 Nov 20200.25500.26500.25000.26000.26001,117,907
25 Nov 20200.27000.27500.25500.26000.26003,340,783
24 Nov 20200.24500.28000.24500.28000.28007,451,690
23 Nov 20200.23000.24000.22500.23000.2300736,082
20 Nov 20200.22000.23500.22000.22500.22501,344,284
19 Nov 20200.22000.22500.21500.22500.2250116,978
18 Nov 20200.22000.22500.21500.22000.2200991,313
17 Nov 20200.21500.22000.21500.21500.2150890,585
16 Nov 20200.21500.21500.21500.21500.2150128,198
13 Nov 20200.21500.21500.21000.21500.2150502,845
12 Nov 20200.21500.21700.21500.21500.2150776,440
11 Nov 20200.22500.23000.20700.21000.21001,881,534
10 Nov 20200.23000.24000.22500.22500.2250476,780
09 Nov 20200.22000.23500.21700.22500.22501,826,369
06 Nov 20200.21000.21500.21000.21000.2100236,750
05 Nov 20200.21000.21500.21000.21000.210072,136
04 Nov 20200.21000.21500.21000.21000.2100138,271
03 Nov 20200.20500.21000.20500.20500.2050401,924
02 Nov 20200.21500.21500.20000.21000.21001,602,309
30 Oct 20200.22500.22500.21500.21500.2150526,808
29 Oct 20200.22500.22500.22000.22000.22001,231,828
28 Oct 20200.22500.22500.22000.22000.2200488,524
27 Oct 20200.23000.23000.22000.22500.22501,028,520
26 Oct 20200.23000.23000.22500.23000.230051,714
23 Oct 20200.23000.23000.22500.23000.230072,207
22 Oct 20200.23000.23000.22500.23000.230049,000
21 Oct 20200.22500.23500.22500.23500.2350271,921
20 Oct 20200.23000.23000.22500.22500.2250155,453
19 Oct 20200.23000.23000.22500.23000.230084,842
16 Oct 20200.23500.23500.23000.23000.2300187,684
15 Oct 20200.24000.24000.24000.24000.2400187,911
14 Oct 20200.24000.24500.24000.24500.245085,243
13 Oct 20200.25000.25000.24500.24500.2450233,085
12 Oct 20200.24500.26000.24000.24500.24501,305,109
09 Oct 20200.24500.24500.23500.24000.2400679,576
08 Oct 20200.23500.25000.23000.25000.25002,215,592
07 Oct 20200.22000.23500.22000.23500.2350385,104
06 Oct 20200.22500.22500.22000.22000.220077,953
05 Oct 20200.22000.23000.22000.22000.2200582,493
02 Oct 20200.22000.22500.21500.21500.2150292,169
01 Oct 20200.22000.22000.21500.21500.2150246,164
30 Sep 20200.22500.22500.21500.21500.2150209,342
29 Sep 20200.22500.23500.22000.22000.2200645,175
28 Sep 20200.22000.22500.22000.22500.2250573,718
25 Sep 20200.21500.22500.21500.22000.2200736,735
24 Sep 20200.23500.23750.21500.21500.21502,302,461
23 Sep 20200.21500.22500.21500.22000.2200337,500
22 Sep 20200.22000.22000.21000.22000.2200772,910
21 Sep 20200.22000.22500.22000.22000.2200466,326
18 Sep 20200.21500.22500.21500.22000.2200403,180
17 Sep 20200.22000.22500.22000.22000.2200338,394
16 Sep 20200.22000.22000.21000.22000.22001,221,645
15 Sep 20200.22000.22500.22000.22000.2200286,350
14 Sep 20200.22000.22500.22000.22500.2250339,820
11 Sep 20200.22000.22500.22000.22000.2200547,020
10 Sep 20200.22000.23000.22000.22000.2200427,338
09 Sep 20200.22500.23000.22000.22500.2250751,347
08 Sep 20200.22500.23000.22500.23000.2300274,895
07 Sep 20200.23000.23000.22000.22000.2200546,215
04 Sep 20200.23000.23500.22500.23500.23501,769,414
03 Sep 20200.24000.24000.23500.24000.2400561,323
02 Sep 20200.24500.24500.24000.24000.2400312,298
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...