Keypath Education International, Inc. (ASX:KED)
Australia · Delayed Price · Currency is AUD 0.8650
+0.0050 (0.58%)
Inactive · Last trade price on Sep 3, 2024
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 10, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 9, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 5, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 4, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 41,922 |
| Sep 3, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | 50,171 |
| Sep 2, 2024 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 178,313 |
| Aug 30, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 143,259 |
| Aug 29, 2024 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 1,288,751 |
| Aug 28, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 288,751 |
| Aug 27, 2024 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 100,706 |
| Aug 26, 2024 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 4,178,873 |
| Aug 23, 2024 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 2,648,617 |
| Aug 22, 2024 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 2,648,617 |
| Aug 21, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 23,172 |
| Aug 20, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 23,172 |
| Aug 19, 2024 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 20,422 |
| Aug 16, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 15, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 14, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 5,186 |
| Aug 13, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 10,224 |
| Aug 12, 2024 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.58% | 42,690 |
| Aug 9, 2024 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 840,334 |
| Aug 8, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,069,271 |
| Aug 7, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | 221,241 |
| Aug 6, 2024 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.23% | 200,340 |
| Aug 5, 2024 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,648,851 |
| Aug 2, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 1, 2024 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 0.59% | 20,094 |
| Jul 31, 2024 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | - | 250,818 |
| Jul 30, 2024 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 101,708 |
| Jul 29, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 657,794 |
| Jul 26, 2024 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 1,340 |
| Jul 25, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 582 |
| Jul 24, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 51,653 |
| Jul 23, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 1,301,623 |
| Jul 18, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | 51,077 |
| Jul 17, 2024 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 127,345 |
| Jul 15, 2024 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 58,142 |
| Jul 10, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 53,732 |
| Jul 4, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 8,285 |
| Jul 3, 2024 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 51,854 |
| Jul 2, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 509 |
| Jul 1, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 20,181 |
| Jun 28, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | 2,410,182 |
| Jun 26, 2024 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.60% | 1,104,426 |
| Jun 25, 2024 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 209,477 |
| Jun 24, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 2,847 |
| Jun 21, 2024 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.60% | 1,404,833 |
| Jun 20, 2024 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 917,207 |