KTD.AX - Keytone Dairy Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Nov 20190.41000.42000.40500.40500.4050469,992
12 Nov 20190.41500.41500.41500.41500.4150109,101
11 Nov 20190.43000.43000.41500.42000.4200418,571
08 Nov 20190.41500.43000.41500.43000.4300524,242
07 Nov 20190.43500.43500.41000.41000.4100980,312
06 Nov 20190.43500.43500.43000.43500.4350218,382
05 Nov 20190.44500.44500.44000.44000.4400373,820
04 Nov 20190.45500.45500.44500.45000.4500428,220
01 Nov 20190.46500.46500.46000.46000.4600239,980
31 Oct 20190.47500.47500.46000.46500.4650547,385
30 Oct 20190.48000.50000.47000.47500.47501,276,481
29 Oct 20190.48000.48500.47500.47500.4750240,993
28 Oct 20190.47000.48500.47000.48000.4800806,819
25 Oct 20190.47000.47500.46500.46500.465094,177
24 Oct 20190.47000.48000.47000.47000.4700118,557
23 Oct 20190.47000.47000.47000.47000.4700615,918
22 Oct 20190.47500.47500.46000.46000.4600407,304
21 Oct 20190.48500.48500.47500.48000.4800108,887
18 Oct 20190.49000.50000.48000.48500.4850396,285
17 Oct 20190.46500.48500.46500.48500.4850374,421
16 Oct 20190.47000.47000.46000.46500.4650376,380
15 Oct 20190.47000.47500.46500.46500.465074,938
14 Oct 20190.48000.48000.46500.46500.4650314,300
11 Oct 20190.47500.49000.46500.47000.4700519,948
10 Oct 20190.47500.48000.46500.47500.4750323,619
09 Oct 20190.47000.48000.47000.48000.4800311,150
08 Oct 20190.48500.48500.47000.47000.4700501,566
07 Oct 20190.48500.48500.46500.47000.4700186,645
04 Oct 20190.47000.48000.46000.48000.4800260,672
03 Oct 20190.46500.47000.45500.46000.4600540,663
02 Oct 20190.47500.48000.46500.47000.4700630,743
01 Oct 20190.47000.49000.47000.47500.4750647,157
30 Sep 20190.49000.49000.46500.46500.46501,181,333
27 Sep 20190.48500.50000.48500.49000.4900450,587
26 Sep 20190.51000.51000.48500.49500.4950996,546
25 Sep 20190.49500.51500.48500.50000.50001,385,346
24 Sep 20190.54500.55000.49500.50000.50002,811,019
23 Sep 20190.47500.53000.47500.53000.53004,041,481
20 Sep 20190.46000.46000.44500.44500.4450606,516
19 Sep 20190.45000.46500.45000.46000.4600653,375
18 Sep 20190.43500.46000.43500.46000.46001,345,735
17 Sep 20190.43500.44000.42000.43000.4300723,930
16 Sep 20190.44000.44500.42000.43500.4350584,474
13 Sep 20190.42500.44000.42500.43000.4300561,253
12 Sep 20190.40000.42000.40000.41500.4150308,092
11 Sep 20190.42500.42500.40000.40000.4000904,549
10 Sep 20190.39000.41500.38500.39500.3950529,935
09 Sep 20190.39000.39200.38500.38500.3850788,923
06 Sep 20190.40000.40500.39000.39000.3900320,569
05 Sep 20190.39000.40000.38500.40000.4000912,758
04 Sep 20190.38000.39500.38000.39000.3900253,738
03 Sep 20190.38500.39000.38500.38500.3850267,682
02 Sep 20190.40500.40500.38500.38500.3850367,339
30 Aug 20190.39500.40500.39500.40000.4000176,594
29 Aug 20190.40000.40000.38500.39000.3900475,661
28 Aug 20190.40500.41500.39500.41000.4100414,999
27 Aug 20190.40000.41000.39000.40500.4050436,026
26 Aug 20190.38000.39500.38000.39500.3950503,004
23 Aug 20190.39500.40000.39000.39500.3950339,532
22 Aug 20190.41500.42000.39500.39500.3950646,461
21 Aug 20190.41000.42000.40000.41500.4150404,928
20 Aug 20190.43000.43500.42000.42000.4200447,627
19 Aug 20190.42000.43000.40500.42000.42001,089,989
16 Aug 20190.40500.41000.39000.40000.4000488,245
15 Aug 20190.40500.41000.39000.40000.40001,315,033
14 Aug 20190.41500.43000.41000.41000.4100439,758
13 Aug 20190.42500.42500.41500.41500.4150946,245
12 Aug 20190.43500.43500.42500.43000.4300290,372
09 Aug 20190.44500.45000.43500.43500.4350408,899
08 Aug 20190.44000.44500.43000.44000.4400411,823
07 Aug 20190.44000.45000.44000.44500.4450662,644
06 Aug 20190.43500.44000.42000.43500.43502,563,391
05 Aug 20190.46000.46000.46000.46000.4600167,928
02 Aug 20190.47000.47000.45500.46000.46001,277,285
01 Aug 20190.47500.47700.46500.47000.47001,900,521
31 Jul 20190.48000.48000.47500.48000.48001,554,395
30 Jul 20190.48000.49500.47500.48500.48501,428,933
29 Jul 20190.55000.55000.48500.50000.50001,304,121
26 Jul 20190.52500.53500.52000.53500.5350180,768
25 Jul 20190.54000.54500.52000.52000.5200286,007
24 Jul 20190.55000.55000.53500.53500.535099,811
23 Jul 20190.56500.56500.53000.53500.5350372,188
22 Jul 20190.54500.57000.53000.56500.5650332,204
19 Jul 20190.55000.55000.53000.54500.5450489,756
18 Jul 20190.57500.60000.55500.55500.55501,772,287
17 Jul 20190.53000.57000.52500.57000.57001,236,916
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...