Various chartings for (KIL) KFM DIVERSIFIED INFRASTRUCTURE AND LOGISTICS FUND:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.46
| ###
| 2.0 |
MAX
| 1.4
| 8,065,971
| 99.5 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for KIL
|
Weekly    Format Enhanced Daily Prices for KIL    Basic  |
End of day Prices (Enhanced format), last 120 Days for (KIL) KFM DIVERSIFIED INFRASTRUCTURE AND LOGISTICS FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2010-May-31 Mon
| 0.84
| 0.84
| 0.84
| 0.84
| 495,843
| ###
| ###
| 69.5
| ### |
2010-May-28 Fri
| 0.84
| 0.85
| 0.82
| 0.845
| ###
| 1,386,025
| ###
| 65.9
| ### |
2010-May-27 Thu
| 0.87
| 0.87
| 0.87
| 0.87
| 0
|
|
|
| 14.5 |
2010-May-26 Wed
| 0.87
| 0.87
| 0.87
| 0.87
| ###
| ###
| ###
| ###
| 14.5 |
2010-May-25 Tue
| 0.88
| 0.88
| 0.87
| 0.87
| 134,941
| 118,073
| ###
| ###
| 14.5 |
2010-May-24 Mon
| 0.885
| 0.885
| 0.87
| 0.88
| 174,655
| 153,259
| ###
| ###
| ### |
2010-May-21 Fri
| 0.87
| 0.87
| 0.85
| 0.87
| ###
| ###
| ###
| 58.1
| 14.5 |
2010-May-20 Thu
| 0.88
| 0.88
| 0.87
| 0.88
| ###
| 73,970
| ###
| 84.0
| ### |
2010-May-19 Wed
| 0.89
| ###
| 0.88
| 0.88
| 290,478
| 259,251
| -1.1
| 41.5
| ### |
2010-May-18 Tue
| ###
| ###
| 0.89
| ###
| 30,473
| 27,578
| -2.2
| 26.2
| ### |
2010-May-17 Mon
| 0.89
| ###
| 0.89
| ###
| 176,381
| 158,742
| 2.2
| ###
| ### |
2010-May-14 Fri
| 0.89
| ###
| 0.88
| 0.89
| 320,243
| ###
| ###
| ###
| ### |
2010-May-13 Thu
| 0.88
| ###
| 0.88
| ###
| ###
| 361,349
| 2.3
| 78.8
| ### |
2010-May-12 Wed
| 0.87
| 0.87
| ###
| 0.87
| ###
| 55,271
| ###
| ###
| 14.5 |
2010-May-11 Tue
| 0.87
| 0.87
| 0.87
| 0.87
| ###
| 13,050
| ###
| 82.4
| 14.5 |
2010-May-10 Mon
| 0.85
| 0.85
| 0.84
| 0.85
| 43,044
| 36,372
| ###
| 48.9
| ### |
2010-May-07 Fri
| 0.85
| 0.86
| 0.83
| 0.86
| ###
| 64,977
| 1.2
| 58.9
| ### |
2010-May-06 Thu
| 0.87
| 0.87
| 0.86
| 0.86
| 179,129
| 154,946
| -1.1
| ###
| ### |
2010-May-05 Wed
| 0.88
| 0.88
| 0.87
| 0.87
| 110,124
| 96,358
| ###
| 28.9
| 14.5 |
2010-May-04 Tue
| 0.88
| ###
| 0.87
| 0.87
| 43,081
| 38,126
| ###
| 46.2
| 14.5 |
2010-May-03 Mon
| 0.875
| 0.875
| 0.845
| 0.86
| 456,078
| 392,227
| ###
| ###
| ### |
2010-Apr-30 Fri
| 0.89
| ###
| 0.89
| 0.89
| 72,573
| 64,952
| ###
| ###
| ### |
2010-Apr-29 Thu
| ###
| ###
| 0.87
| ###
| 135,375
| ###
| ###
| 77.8
| ### |
2010-Apr-28 Wed
| ###
| ###
| 0.855
| ###
| ###
| ###
| -2.7
| ###
| ### |
2010-Apr-27 Tue
| 0.925
| ###
| 0.925
| ###
| ###
| 62,682
| 0.5
| 78.3
| 15.5 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 30.5
| ### |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| ###
| 289,429
| ###
| 74.4
| ### |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| ###
| 43,181
| 2.2
| ###
| ### |
2010-Apr-19 Mon
| ###
| ###
| 0.925
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Apr-16 Fri
| ###
| 0.945
| ###
| ###
| 48,784
| ###
| ###
| ###
| ### |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Apr-14 Wed
| 0.945
| 0.955
| 0.925
| 0.925
| 112,726
| ###
| ###
| ###
| ### |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 78.8
| ### |
2010-Apr-12 Mon
| ###
| 0.955
| ###
| ###
| 311,725
| 295,359
| ###
| 67.6
| ### |
2010-Apr-09 Fri
| 0.955
| 0.955
| 0.945
| ###
| ###
| ###
| -0.5
| 27.5
| ### |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
| ###
| 309,420
| 1.1
| 77.3
| ### |
2010-Apr-07 Wed
| ###
| 0.955
| ###
| 0.955
| 52,353
| 49,342
| ###
| 78.8
| ### |
2010-Apr-06 Tue
| ###
| ###
| 0.925
| 0.925
| ###
| 23,283
| ###
| 14.2
| ### |
2010-Apr-01 Thu
| 0.955
| ###
| ###
| ###
| ###
| 95,723
| -0.5
| ###
| ### |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 72.0
| ### |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
| 202,327
| ###
| 2.1
| ###
| ### |
2010-Mar-29 Mon
| ###
| ###
| 0.945
| ###
| 299,448
| 283,726
| ###
|
| ### |
2010-Mar-26 Fri
| ###
| ###
| 0.925
| ###
| ###
| 81,781
| 2.2
| ###
| ### |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 15.5 |
2010-Mar-24 Wed
| 0.925
| ###
| 0.925
| ###
| 175,222
| ###
| 0.5
| ###
| 15.5 |
2010-Mar-23 Tue
| 0.925
| 0.925
| ###
| ###
| 175,379
| 161,348
| -0.5
| ###
| ### |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 96,558
| 89,074
| -1.1
| ###
| ### |
2010-Mar-19 Fri
| 0.925
| ###
| 0.925
| ###
| ###
| ###
| 0.5
| 70.0
| 15.5 |
2010-Mar-18 Thu
| ###
| ###
| ###
| 0.925
| ###
| ###
| ###
| 29.2
| ### |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
| 231,179
| ###
| 0.5
| 71.0
| ### |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 54,879
| ###
| ###
| 73.3
| ### |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
| 45,383
| ###
| -2.7
| ###
| ### |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
| 656,748
| ###
| ###
| ###
| ### |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 52,477
| 48,278
| ###
| 10.6
| ### |
2010-Mar-08 Mon
| 0.925
| ###
| ###
| ###
| 90,527
| 83,284
| -0.5
| 29.2
| ### |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 67.2
| 15.5 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
| 319,159
| ###
| ###
| ###
| ### |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
| 85,489
| 79,077
| ###
| ###
| ### |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.1
| 15.5 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 84,245
| 77,926
| ###
| 20.1
| ### |
2010-Feb-26 Fri
| ###
| 0.955
| ###
| ###
| 147,620
| ###
| -3.2
| ###
| ### |
2010-Feb-25 Thu
| 0.955
| ###
| ###
| ###
| ###
| 184,440
| -0.5
| 44.2
| ### |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
| 140,142
| ###
| -1.0
| 27.9
| ### |
2010-Feb-23 Tue
| 0.955
| ###
| ###
| 0.955
| 145,340
| ###
| ###
| 70.6
| ### |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Feb-19 Fri
| 0.945
| ###
| 0.945
| ###
| ###
| 222,227
| 0.5
| 76.7
| ### |
2010-Feb-18 Thu
| 0.945
| 0.945
| ###
| ###
| 343,058
| ###
| -0.5
| ###
| ### |
2010-Feb-17 Wed
| ###
| 0.945
| ###
| ###
| ###
| ###
| 1.1
| ###
| ### |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| ###
| 198,976
| ###
| 91.3
| 15.5 |
2010-Feb-15 Mon
| ###
| ###
| 0.89
| ###
| 321,650
| ###
| ###
| 74.2
| ### |
2010-Feb-12 Fri
| 0.88
| ###
| 0.88
| 0.88
| ###
| 1,567,746
| ###
| 68.8
| ### |
2010-Feb-11 Thu
| 0.89
| 0.89
| 0.88
| 0.88
| ###
| ###
| -1.1
| ###
| ### |
2010-Feb-10 Wed
| ###
| ###
| 0.89
| 0.89
| ###
| 336,351
| -0.6
| 37.4
| ### |
2010-Feb-09 Tue
| 0.87
| ###
| 0.87
| 0.89
| 288,646
| ###
| ###
| 86.7
| ### |
2010-Feb-08 Mon
| ###
| ###
| 0.87
| 0.87
| 505,749
| 447,587
| ###
| ###
| 14.5 |
2010-Feb-05 Fri
| 0.75
| 0.89
| 0.75
| 0.88
| 1,120,874
| ###
| ###
| 99.5
| ### |
2010-Feb-04 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| ### |
2010-Feb-03 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| ### |
2010-Feb-02 Tue
| 0.83
| 0.83
| 0.8
| 0.8
| 336,073
| ###
| ###
| ###
| ### |
2010-Feb-01 Mon
| 0.83
| 0.83
| 0.8
| 0.82
| 114,622
| ###
| ###
| 48.4
| ### |
2010-Jan-29 Fri
| 0.83
| 0.83
| 0.82
| 0.83
| 58,180
| ###
| ###
| 80.2
| ### |
2010-Jan-28 Thu
| 0.825
| 0.83
| 0.82
| 0.83
| 102,672
| ###
| ###
| ###
| ### |
2010-Jan-27 Wed
| 0.86
| 0.86
| 0.84
| 0.84
| ###
| ###
| -2.3
| 30.6
| ### |
2010-Jan-25 Mon
| 0.855
| 0.86
| 0.855
| 0.86
| ###
| ###
| 0.6
| ###
| ### |
2010-Jan-22 Fri
| 0.875
| 0.875
| 0.86
| 0.87
| ###
| 171,854
| -0.6
| 28.9
| 14.5 |
2010-Jan-21 Thu
| 0.87
| 0.89
| ###
| 0.875
| ###
| 118,523
| 0.6
| 80.5
| ### |
2010-Jan-20 Wed
| 0.875
| ###
| ###
| ###
| 91,189
| 80,474
| 2.9
| ###
| ### |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Jan-18 Mon
| 0.875
| ###
| ###
| ###
| ###
| 23,156
| 2.3
| 85.0
| ### |
2010-Jan-15 Fri
| 0.89
| 0.89
| 0.89
| 0.89
| 41,524
| 36,956
| ###
| ###
| ### |
2010-Jan-14 Thu
| 0.89
| ###
| 0.86
| ###
| ###
| 119,925
| ###
| 12.9
| ### |
2010-Jan-13 Wed
| 0.89
| 0.89
| 0.88
| 0.885
| ###
| 13,089
| ###
| ###
| 14.8 |
2010-Jan-12 Tue
| 0.88
| ###
| 0.88
| 0.88
| 93,822
| ###
| ###
| ###
| ### |
2010-Jan-11 Mon
| 0.88
| 0.88
| 0.87
| 0.87
| 30,942
| 27,074
| ###
| 24.8
| 14.5 |
2010-Jan-08 Fri
| 0.88
| ###
| 0.88
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Jan-07 Thu
| 0.87
| 0.89
| 0.85
| 0.85
| ###
| 45,941
| ###
| ###
| ### |
2010-Jan-06 Wed
| 0.845
| 0.855
| 0.845
| 0.85
| ###
| 84,829
| ###
| 69.9
| ### |
2010-Jan-05 Tue
| 0.845
| 0.85
| 0.84
| 0.84
| ###
| ###
| ###
| ###
| ### |
2010-Jan-04 Mon
| 0.84
| 0.84
| 0.84
| 0.84
| 24,048
| ###
| ###
| 65.4
| ### |
2009-Dec-31 Thu
| 0.84
| 0.85
| 0.84
| 0.85
| ###
| ###
| ###
| 75.9
| ### |
2009-Dec-30 Wed
| 0.85
| 0.85
| 0.84
| 0.84
| 5,275
| 4,457
| -1.2
| ###
| ### |
2009-Dec-29 Tue
| 0.84
| 0.84
| 0.84
| 0.84
| ###
| 10,951
| ###
| ###
| ### |
2009-Dec-24 Thu
| 0.84
| 0.855
| 0.84
| 0.855
| 24,788
| ###
| 1.8
| 80.7
| 14.3 |
2009-Dec-23 Wed
| 0.8
| 0.84
| 0.8
| 0.84
| ###
| 537,072
| ###
| 92.5
| ### |
2009-Dec-22 Tue
| 0.84
| 0.87
| 0.84
| 0.84
| 162,157
| 138,644
| ###
| 67.9
| ### |
2009-Dec-21 Mon
| 0.845
| 0.85
| 0.84
| 0.85
| 86,171
| ###
| ###
| 76.4
| ### |
2009-Dec-18 Fri
| 0.85
| 0.85
| 0.845
| 0.845
| ###
| ###
| -0.6
| ###
| ### |
2009-Dec-17 Thu
| 0.84
| 0.85
| 0.84
| 0.85
| ###
| ###
| ###
| ###
| ### |
2009-Dec-16 Wed
| 0.84
| 0.84
| 0.84
| 0.84
| ###
| ###
| ###
| ###
| ### |
2009-Dec-15 Tue
| 0.83
| 0.84
| 0.82
| 0.84
| ###
| ###
| ###
| ###
| ### |
2009-Dec-14 Mon
| 0.82
| 0.83
| 0.82
| 0.83
| ###
| 62,257
| 1.2
| 79.9
| ### |
2009-Dec-11 Fri
| ###
| 0.82
| ###
| 0.82
| ###
| 96,148
| ###
| ###
| ### |
2009-Dec-10 Thu
| 0.83
| 0.83
| 0.83
| 0.83
| 90,140
| ###
| ###
| 76.7
| ### |
2009-Dec-09 Wed
| 0.83
| 0.84
| 0.83
| 0.83
| ###
| 88,677
| ###
| ###
| ### |
2009-Dec-08 Tue
| 0.83
| 0.85
| 0.83
| 0.83
| 409,887
| ###
| ###
| ###
| ### |
2009-Dec-07 Mon
| 0.87
| 0.87
| ###
| 0.83
| 271,621
| 226,124
| ###
| 11.4
| ### |
2009-Dec-04 Fri
| 0.89
| 0.89
| 0.87
| 0.87
| ###
| ###
| -2.2
| 18.9
| 14.5 |
|
Enhanced    Basic Format Daily Prices for KIL    Bottom  |
Basic Prices for KIL
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-01-29 01:46:46 thru 2021-01-29 01:46:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|