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
05 Jun 2020	0.2750	0.2950	0.2750	0.2900	0.2900	730,808
04 Jun 2020	0.2800	0.2800	0.2750	0.2750	0.2750	366,748
03 Jun 2020	0.2850	0.2850	0.2750	0.2800	0.2800	738,272
02 Jun 2020	0.2850	0.2900	0.2800	0.2850	0.2850	1,044,310
01 Jun 2020	0.3000	0.3000	0.2800	0.2850	0.2850	1,823,446
29 May 2020	0.3000	0.3050	0.2850	0.2900	0.2900	998,954
28 May 2020	0.2900	0.3200	0.2900	0.3000	0.3000	5,299,032
27 May 2020	0.2950	0.2950	0.2800	0.2800	0.2800	1,282,009
26 May 2020	0.2800	0.2900	0.2800	0.2900	0.2900	395,345
25 May 2020	0.2800	0.2900	0.2750	0.2800	0.2800	766,463
22 May 2020	0.2800	0.2850	0.2750	0.2800	0.2800	1,128,691
21 May 2020	0.2850	0.2875	0.2750	0.2800	0.2800	2,447,522
20 May 2020	0.2950	0.3000	0.2850	0.2850	0.2850	1,960,993
19 May 2020	0.3150	0.3200	0.2950	0.2950	0.2950	1,509,472
18 May 2020	0.2800	0.3100	0.2800	0.3050	0.3050	2,430,957
15 May 2020	0.2900	0.2900	0.2750	0.2750	0.2750	2,487,356
14 May 2020	0.2900	0.3000	0.2900	0.2900	0.2900	1,566,341
13 May 2020	0.3200	0.3200	0.2900	0.3000	0.3000	3,649,502
12 May 2020	0.3400	0.3400	0.3250	0.3250	0.3250	699,420
11 May 2020	0.3300	0.3500	0.3200	0.3450	0.3450	1,433,832
08 May 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
07 May 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
06 May 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
05 May 2020	0.3550	0.3550	0.3500	0.3500	0.3500	372,339
04 May 2020	0.3600	0.3600	0.3500	0.3600	0.3600	291,760
01 May 2020	0.3800	0.3800	0.3550	0.3650	0.3650	2,388,746
30 Apr 2020	0.4150	0.4300	0.3900	0.3950	0.3950	2,155,225
29 Apr 2020	0.4100	0.4150	0.4050	0.4150	0.4150	361,911
28 Apr 2020	0.4200	0.4200	0.4100	0.4100	0.4100	386,547
27 Apr 2020	0.4050	0.4200	0.4050	0.4150	0.4150	544,985
24 Apr 2020	0.4100	0.4100	0.3950	0.4050	0.4050	161,782
23 Apr 2020	0.4050	0.4100	0.3950	0.4000	0.4000	282,037
22 Apr 2020	0.3850	0.3900	0.3700	0.3900	0.3900	641,441
21 Apr 2020	0.4050	0.4100	0.3850	0.3950	0.3950	1,082,744
20 Apr 2020	0.4200	0.4200	0.4050	0.4100	0.4100	687,360
17 Apr 2020	0.4250	0.4400	0.4200	0.4200	0.4200	483,323
16 Apr 2020	0.4300	0.4300	0.4100	0.4150	0.4150	588,200
15 Apr 2020	0.4400	0.4500	0.4200	0.4300	0.4300	1,890,015
14 Apr 2020	0.4200	0.4500	0.4200	0.4250	0.4250	1,338,463
09 Apr 2020	0.4200	0.4500	0.4050	0.4100	0.4100	1,277,374
08 Apr 2020	0.4350	0.4600	0.4000	0.4000	0.4000	2,893,290
07 Apr 2020	0.4200	0.4450	0.4100	0.4300	0.4300	3,523,309
06 Apr 2020	0.3350	0.3750	0.3350	0.3600	0.3600	921,287
03 Apr 2020	0.3350	0.3350	0.3300	0.3350	0.3350	18,778
02 Apr 2020	0.3250	0.3350	0.3250	0.3350	0.3350	206,729
01 Apr 2020	0.3350	0.3450	0.3200	0.3200	0.3200	148,370
31 Mar 2020	0.3000	0.3350	0.3000	0.3200	0.3200	622,676
30 Mar 2020	0.2950	0.3000	0.2900	0.3000	0.3000	142,563
27 Mar 2020	0.3100	0.3250	0.2800	0.2800	0.2800	720,495
26 Mar 2020	0.3400	0.3500	0.3000	0.3200	0.3200	919,335
25 Mar 2020	0.2300	0.3500	0.2250	0.3100	0.3100	1,831,988
24 Mar 2020	0.2200	0.2250	0.2050	0.2250	0.2250	268,983
23 Mar 2020	0.2200	0.2200	0.1950	0.2100	0.2100	347,874
20 Mar 2020	0.2050	0.2200	0.2000	0.2200	0.2200	476,327
19 Mar 2020	0.2150	0.2200	0.2000	0.2050	0.2050	294,128
18 Mar 2020	0.2200	0.2350	0.2100	0.2100	0.2100	302,022
17 Mar 2020	0.2050	0.2400	0.2050	0.2200	0.2200	645,817
16 Mar 2020	0.2300	0.2400	0.2050	0.2400	0.2400	335,465
13 Mar 2020	0.2400	0.2400	0.2000	0.2400	0.2400	1,065,608
12 Mar 2020	0.2650	0.2700	0.2550	0.2600	0.2600	393,808
11 Mar 2020	0.2850	0.2850	0.2600	0.2850	0.2850	269,284
10 Mar 2020	0.2700	0.2950	0.2600	0.2800	0.2800	267,480
09 Mar 2020	0.3050	0.3050	0.2750	0.2800	0.2800	679,662
06 Mar 2020	0.3100	0.3100	0.3050	0.3100	0.3100	88,323
05 Mar 2020	0.3300	0.3300	0.3150	0.3250	0.3250	139,649
04 Mar 2020	0.3050	0.3200	0.3050	0.3200	0.3200	40,616
03 Mar 2020	0.3050	0.3300	0.3050	0.3300	0.3300	200,567
02 Mar 2020	0.3050	0.3050	0.2800	0.3050	0.3050	1,064,523
28 Feb 2020	0.3200	0.3200	0.3150	0.3150	0.3150	168,594
27 Feb 2020	0.3300	0.3400	0.3250	0.3250	0.3250	164,030
26 Feb 2020	0.3300	0.3300	0.3150	0.3300	0.3300	216,336
25 Feb 2020	0.3150	0.3300	0.3050	0.3250	0.3250	521,415
24 Feb 2020	0.3200	0.3200	0.3150	0.3150	0.3150	190,342
21 Feb 2020	0.3300	0.3300	0.3150	0.3200	0.3200	691,159
20 Feb 2020	0.3300	0.3350	0.3200	0.3300	0.3300	281,003
19 Feb 2020	0.3350	0.3400	0.3250	0.3400	0.3400	285,314
18 Feb 2020	0.3450	0.3450	0.3300	0.3350	0.3350	272,632
17 Feb 2020	0.3400	0.3500	0.3400	0.3450	0.3450	187,976
14 Feb 2020	0.3300	0.3450	0.3300	0.3450	0.3450	468,794
13 Feb 2020	0.3600	0.3600	0.3400	0.3400	0.3400	336,931
12 Feb 2020	0.3600	0.3600	0.3450	0.3500	0.3500	485,214
11 Feb 2020	0.3650	0.3650	0.3550	0.3600	0.3600	242,442
10 Feb 2020	0.3650	0.3700	0.3600	0.3700	0.3700	443,729
07 Feb 2020	0.3800	0.3850	0.3700	0.3700	0.3700	385,337
06 Feb 2020	0.3900	0.3900	0.3750	0.3800	0.3800	149,077
05 Feb 2020	0.3800	0.3900	0.3750	0.3750	0.3750	311,691
04 Feb 2020	0.3700	0.3820	0.3700	0.3800	0.3800	122,664
03 Feb 2020	0.3850	0.3850	0.3700	0.3750	0.3750	445,524
31 Jan 2020	0.4000	0.4000	0.3900	0.3950	0.3950	163,753
30 Jan 2020	0.4000	0.4000	0.3900	0.3950	0.3950	216,716
29 Jan 2020	0.4050	0.4050	0.3850	0.3900	0.3900	350,885
28 Jan 2020	0.4000	0.4000	0.3900	0.4000	0.4000	251,230
24 Jan 2020	0.4100	0.4150	0.4000	0.4000	0.4000	278,290
23 Jan 2020	0.4050	0.4100	0.3950	0.4000	0.4000	721,041
22 Jan 2020	0.3850	0.4000	0.3850	0.3950	0.3950	219,761
21 Jan 2020	0.3900	0.3900	0.3850	0.3900	0.3900	158,379
20 Jan 2020	0.3950	0.3950	0.3850	0.3850	0.3850	226,432
17 Jan 2020	0.3900	0.4000	0.3900	0.4000	0.4000	91,599
16 Jan 2020	0.4000	0.4100	0.3900	0.3900	0.3900	172,180
15 Jan 2020	0.4100	0.4100	0.3950	0.4050	0.4050	145,465
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...