KTD.AX - Keytone Dairy Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
16 Mar 20200.23000.24000.20500.24000.2400335,465
13 Mar 20200.24000.24000.20000.24000.24001,065,608
12 Mar 20200.26500.27000.25500.26000.2600393,808
11 Mar 20200.28500.28500.26000.28500.2850269,284
10 Mar 20200.27000.29500.26000.28000.2800267,480
09 Mar 20200.30500.30500.27500.28000.2800679,662
06 Mar 20200.31000.31000.30500.31000.310088,323
05 Mar 20200.33000.33000.31500.32500.3250139,649
04 Mar 20200.30500.32000.30500.32000.320040,616
03 Mar 20200.30500.33000.30500.33000.3300200,567
02 Mar 20200.30500.30500.28000.30500.30501,064,523
28 Feb 20200.32000.32000.31500.31500.3150168,594
27 Feb 20200.33000.34000.32500.32500.3250164,030
26 Feb 20200.33000.33000.31500.33000.3300216,336
25 Feb 20200.31500.33000.30500.32500.3250521,415
24 Feb 20200.32000.32000.31500.31500.3150190,342
21 Feb 20200.33000.33000.31500.32000.3200691,159
20 Feb 20200.33000.33500.32000.33000.3300281,003
19 Feb 20200.33500.34000.32500.34000.3400285,314
18 Feb 20200.34500.34500.33000.33500.3350272,632
17 Feb 20200.34000.35000.34000.34500.3450187,976
14 Feb 20200.33000.34500.33000.34500.3450468,794
13 Feb 20200.36000.36000.34000.34000.3400336,931
12 Feb 20200.36000.36000.34500.35000.3500485,214
11 Feb 20200.36500.36500.35500.36000.3600242,442
10 Feb 20200.36500.37000.36000.37000.3700443,729
07 Feb 20200.38000.38500.37000.37000.3700385,337
06 Feb 20200.39000.39000.37500.38000.3800149,077
05 Feb 20200.38000.39000.37500.37500.3750311,691
04 Feb 20200.37000.38200.37000.38000.3800122,664
03 Feb 20200.38500.38500.37000.37500.3750445,524
31 Jan 20200.40000.40000.39000.39500.3950163,753
30 Jan 20200.40000.40000.39000.39500.3950216,716
29 Jan 20200.40500.40500.38500.39000.3900350,885
28 Jan 20200.40000.40000.39000.40000.4000251,230
24 Jan 20200.41000.41500.40000.40000.4000278,290
23 Jan 20200.40500.41000.39500.40000.4000721,041
22 Jan 20200.38500.40000.38500.39500.3950219,761
21 Jan 20200.39000.39000.38500.39000.3900158,379
20 Jan 20200.39500.39500.38500.38500.3850226,432
17 Jan 20200.39000.40000.39000.40000.400091,599
16 Jan 20200.40000.41000.39000.39000.3900172,180
15 Jan 20200.41000.41000.39500.40500.4050145,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...