Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-19 09:44:16 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KIL) KFM DIVERSIFIED INFRASTRUCTURE AND LOGISTICS FUND Daily Prices...

     Prev Section TOC    Company Info for KIL    Basic Next Section


Company Details for (KIL) KFM DIVERSIFIED INFRASTRUCTURE AND LOGISTICS FUND

Listing CodeKIL
Listing NameKFM DIVERSIFIED INFRASTRUCTURE AND LOGISTICS FUND
GICS SectorTransportation
ISIN NameKFM DIVERSIFIED INF.
ISIN SecurityORDINARY UNITS FULLY PAID
ISIN CodeAU000000KIL2


Maximum Price date available .. Wednesday 18th July 2018
Latest price with VOLUME for KIL .. Monday 31st May 2010

KIL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for KIL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (KIL) KFM DIVERSIFIED INFRASTRUCTURE AND LOGISTICS FUND
DateOpenHighLowCloseVolume
2010-05-310.840.840.840.84495843
2010-05-280.840.850.820.845###
2010-05-270.870.870.870.870
2010-05-260.870.870.870.87###
2010-05-250.880.880.870.87134941
2010-05-240.8850.8850.870.88174655
2010-05-210.870.870.850.87###
2010-05-200.880.880.870.88###
2010-05-190.89###0.880.88290478
2010-05-18######0.89###30473
2010-05-170.89###0.89###176381
2010-05-140.89###0.880.89320243
2010-05-130.88###0.88######
2010-05-120.870.87###0.87###
2010-05-110.870.870.870.87###
2010-05-100.850.850.840.8543044
2010-05-070.850.860.830.86###
2010-05-060.870.870.860.86179129
2010-05-050.880.880.870.87110124
2010-05-040.88###0.870.8743081
2010-05-030.8750.8750.8450.86456078
2010-04-300.89###0.890.8972573
2010-04-29######0.87###135375
2010-04-28######0.855######
2010-04-270.925###0.925######
2010-04-23###############
2010-04-22###############
2010-04-21###############
2010-04-20###############
2010-04-19######0.925######
2010-04-16###0.945######48784
2010-04-15###############
2010-04-140.9450.9550.9250.925112726
2010-04-13###############
2010-04-12###0.955######311725
2010-04-090.9550.9550.945######
2010-04-08###############
2010-04-07###0.955###0.95552353
2010-04-06######0.9250.925###
2010-04-010.955############
2010-03-31###############
2010-03-30############202327
2010-03-29######0.945###299448
2010-03-26######0.925######
2010-03-25############0
2010-03-240.925###0.925###175222
2010-03-230.9250.925######175379
2010-03-22############96558
2010-03-190.925###0.925######
2010-03-18#########0.925###
2010-03-17############231179
2010-03-16############54879
2010-03-15###############
2010-03-12###############
2010-03-11############45383
2010-03-10############656748
2010-03-09############52477
2010-03-080.925#########90527
2010-03-05###############
2010-03-04############319159
2010-03-03############85489
2010-03-02###############
2010-03-01############84245
2010-02-26###0.955######147620
2010-02-250.955############
2010-02-24############140142
2010-02-230.955######0.955145340
2010-02-22###############
2010-02-190.945###0.945######
2010-02-180.9450.945######343058
2010-02-17###0.945#########
2010-02-16###############
2010-02-15######0.89###321650
2010-02-120.88###0.880.88###
2010-02-110.890.890.880.88###
2010-02-10######0.890.89###
2010-02-090.87###0.870.89288646
2010-02-08######0.870.87505749
2010-02-050.750.890.750.881120874
2010-02-040.80.80.80.80
2010-02-030.80.80.80.80
2010-02-020.830.830.80.8336073
2010-02-010.830.830.80.82114622
2010-01-290.830.830.820.8358180
2010-01-280.8250.830.820.83102672
2010-01-270.860.860.840.84###
2010-01-250.8550.860.8550.86###
2010-01-220.8750.8750.860.87###
2010-01-210.870.89###0.875###
2010-01-200.875#########91189
2010-01-19###############
2010-01-180.875############
2010-01-150.890.890.890.8941524
2010-01-140.89###0.86######
2010-01-130.890.890.880.885###
2010-01-120.88###0.880.8893822
2010-01-110.880.880.870.8730942
2010-01-080.88###0.88######
2010-01-070.870.890.850.85###
2010-01-060.8450.8550.8450.85###
2010-01-050.8450.850.840.84###
2010-01-040.840.840.840.8424048
2009-12-310.840.850.840.85###
2009-12-300.850.850.840.845275
2009-12-290.840.840.840.84###
2009-12-240.840.8550.840.85524788
2009-12-230.80.840.80.84###
2009-12-220.840.870.840.84162157
2009-12-210.8450.850.840.8586171
2009-12-180.850.850.8450.845###
2009-12-170.840.850.840.85###
2009-12-160.840.840.840.84###
2009-12-150.830.840.820.84###
2009-12-140.820.830.820.83###
2009-12-11###0.82###0.82###
2009-12-100.830.830.830.8390140
2009-12-090.830.840.830.83###
2009-12-080.830.850.830.83409887
2009-12-070.870.87###0.83271621
2009-12-040.890.890.870.87###
2009-12-03######0.88######
2009-12-02######0.89###110021
2009-12-01###############
2009-11-300.88###0.88######
2009-11-27######0.890.89###
2009-11-260.870.890.870.89246750
2009-11-250.860.860.8550.855###
2009-11-240.860.870.8550.855195387
2009-11-230.86###0.84###171186
2009-11-200.860.860.850.855###
2009-11-19#########0.945551978
2009-11-18###0.945#########
2009-11-17###1######705459
2009-11-1611#########
2009-11-13###############
2009-11-12###############
2009-11-11###############
2009-11-10######0.890.89###
2009-11-090.86###0.840.87638820
2009-11-060.85###0.850.875312083
2009-11-050.82###0.82######
2009-11-040.820.830.820.82###
2009-11-030.820.820.820.82###
2009-11-020.80.820.80.8###
2009-10-300.840.840.80.8###
2009-10-290.890.890.790.82###
2009-10-28###############
2009-10-27###############
2009-10-26###############
2009-10-23###############
2009-10-22######0.89###2271373
2009-10-210.88###0.88######
2009-10-200.880.880.880.88###
2009-10-190.89###0.880.8930122
2009-10-16############210324
2009-10-150.82###0.820.83###
2009-10-140.80.830.80.81###
2009-10-13###0.83###0.8###
2009-10-120.760.8450.76###536829
2009-10-090.740.740.740.74###
2009-10-080.750.750.730.74###
2009-10-07###0.75###0.745###
2009-10-060.730.750.71###368125
2009-10-05############0
2009-10-02############0
2009-10-01###0.7#########
2009-09-30###############
2009-09-29###############
2009-09-28############13570
2009-09-25###0.675######109752
2009-09-24###0.7#########
2009-09-230.6750.675###0.675###
2009-09-22###############
2009-09-21###############
2009-09-180.6850.685######39276
2009-09-170.685############
2009-09-160.685###0.685######
2009-09-15###0.7###0.751741
2009-09-14###0.7###0.761489
2009-09-11######0.685###399224
2009-09-100.685###0.685######
2009-09-09######0.685######
2009-09-080.6850.7######123870
2009-09-070.70.70.70.7###
2009-09-040.70.7###0.7126042
2009-09-030.70.70.6850.7###
2009-09-02############68688
2009-09-01###0.7###0.7220588
2009-08-310.70.7#########
2009-08-280.70.70.70.7770724
2009-08-270.70.7###0.7###
2009-08-26###0.720.70.7###
2009-08-25###0.70.6850.7960446
2009-08-24###0.7#########
2009-08-21############462724
2009-08-20############243244
2009-08-19#########0.655103677
2009-08-18############110855
2009-08-17############126173
2009-08-14###0.71###0.71###
2009-08-13###############
2009-08-12###############
2009-08-11###0.675#########
2009-08-10############183089
2009-08-070.6450.6450.6450.645###
2009-08-06############16171
2009-08-05###0.645###0.645###
2009-08-04###############
2009-08-03############140750
2009-07-31###0.7#########
2009-07-30###############
2009-07-290.59###0.59######
2009-07-280.57###0.57###411720
2009-07-270.5750.5750.560.5678347
2009-07-240.580.580.570.57###
2009-07-230.530.550.530.55###
2009-07-22######0.5250.525###
2009-07-21###############
2009-07-20###############
2009-07-17############120171
2009-07-160.520.52#########
2009-07-150.510.520.510.51313229
2009-07-140.510.520.510.51527557
2009-07-130.510.510.510.51###
2009-07-100.50.510.5######
2009-07-09###0.5250.50.51###
2009-07-080.490.50.490.550252
2009-07-070.5250.5250.50.5###
2009-07-06######0.520.52###
2009-07-03#########0.54###
2009-07-02###0.54###0.54###
2009-07-010.530.560.530.53###
2009-06-300.530.540.50.54430878
2009-06-29######0.540.56179570
2009-06-260.560.570.5550.56###
2009-06-250.550.5750.550.575128450
2009-06-240.550.590.550.59###
2009-06-230.590.590.570.58115929
2009-06-22#########0.59###
2009-06-190.570.57###0.57322074
2009-06-180.570.585######37282
2009-06-17######0.580.58###
2009-06-160.56###0.55######
2009-06-15######0.560.56###
2009-06-12############271977
2009-06-11######0.590.5939752
2009-06-100.58###0.580.59###
2009-06-090.570.57#########
2009-06-050.580.580.580.58###
2009-06-040.58###0.57######
2009-06-030.590.590.580.58###
2009-06-020.580.580.580.5855023
2009-06-010.5850.5850.5850.585###
2009-05-290.57###0.56###672485
2009-05-280.5750.580.5750.5829920
2009-05-27######0.5750.58###
2009-05-26######0.59###64953
2009-05-25######0.59######
2009-05-220.625#########188626
2009-05-21###0.645###0.625###
2009-05-20############19273
2009-05-190.590.590.590.59###
2009-05-18######0.590.59###
2009-05-150.58###0.58###182888
2009-05-140.58###0.580.58119528
2009-05-130.59###0.59######
2009-05-12######0.590.59###
2009-05-110.59###0.59######
2009-05-08######0.57######
2009-05-070.57###0.57######
2009-05-060.580.580.5550.56###
2009-05-050.555###0.5550.5880983
2009-05-040.5550.5550.550.55###
2009-05-01######0.550.555176455
2009-04-300.590.590.560.567926
2009-04-29######0.5550.55595685
2009-04-28######0.560.58###
2009-04-27###############
2009-04-24######0.580.5867888
2009-04-23############64655
2009-04-22############92258
2009-04-21###############
2009-04-20############181140
2009-04-17###############
2009-04-16############145726
2009-04-150.58###0.58######
2009-04-140.570.570.560.5657684
2009-04-090.5750.580.550.56###
2009-04-080.580.580.580.58###
2009-04-070.5750.575######31188
2009-04-060.570.5850.570.58107949
2009-04-030.570.5850.570.58632072
2009-04-020.580.580.550.5589127
2009-04-010.570.570.570.57###
2009-03-310.560.560.560.56###
2009-03-300.580.580.5450.5829748
2009-03-270.560.590.560.585244750
2009-03-260.520.550.520.5539542
2009-03-250.520.52#########
2009-03-240.50.510.50.5418851
2009-03-230.4850.50.4850.49###
2009-03-200.490.490.490.49101285
2009-03-19###0.50.4850.485###
2009-03-180.480.50.48###58741
2009-03-170.470.490.470.49###
2009-03-160.470.470.46######
2009-03-130.480.480.470.47172350
2009-03-120.460.460.460.46###
2009-03-110.470.490.460.46179750
2009-03-100.480.480.470.47###
2009-03-090.490.490.490.49###
2009-03-060.490.490.480.49241840
2009-03-050.470.480.470.48###
2009-03-040.50.50.470.47###
2009-03-030.4750.4750.470.47###
2009-03-020.470.480.470.48###
2009-02-270.470.480.470.48###
2009-02-260.4750.4750.470.47###
2009-02-250.490.490.4750.4754988
2009-02-240.480.480.480.48242474
2009-02-230.480.480.480.48###
2009-02-200.480.480.480.480
2009-02-190.490.490.480.48133655
2009-02-180.490.490.490.4972551
2009-02-170.50.50.50.5###
2009-02-160.490.50.490.5###
2009-02-130.50.50.50.5###
2009-02-120.5###0.5###19246
2009-02-110.48###0.480.5###
2009-02-100.50.50.50.5###
2009-02-09######0.50.5###
2009-02-060.4850.50.480.5###
2009-02-050.50.50.485######
2009-02-040.490.490.490.49###
2009-02-030.50.50.50.50
2009-02-02#########0.5###
2009-01-30############0
2009-01-29###############
2009-01-28###############
2009-01-270.50.5###0.5###
2009-01-230.50.510.50.5158349
2009-01-220.50.50.50.5###
2009-01-210.50.50.490.550578
2009-01-20######0.49######
2009-01-190.50.50.50.5###
2009-01-16###############
2009-01-150.510.520.50.5###
2009-01-140.5######0.581956
2009-01-13######0.50.5###
2009-01-120.50.5#########
2009-01-090.520.520.50.5###
2009-01-080.520.520.50.52###
2009-01-070.520.520.520.52###
2009-01-060.490.50.4850.485422646
2009-01-050.490.50.490.5###
2009-01-020.4850.4850.4850.4850
2008-12-31######0.480.485120375
2008-12-300.480.490.480.4910854
2008-12-290.50.50.480.48###
2008-12-240.50.50.50.5###
2008-12-230.50.50.490.49###
2008-12-220.520.550.520.55###
2008-12-190.51###0.5###36572
2008-12-180.510.510.510.51###
2008-12-170.510.510.510.51###
2008-12-160.490.510.490.51###
2008-12-150.50.510.4850.51###
2008-12-120.490.490.490.4916485
2008-12-110.490.490.490.490
2008-12-100.50.50.4850.49###
2008-12-090.520.520.520.520
2008-12-080.520.520.520.52###
2008-12-050.50.510.50.51###
2008-12-040.520.520.490.5186827
2008-12-030.510.510.50.5###
2008-12-020.50.50.50.5###
2008-12-010.520.520.50.5288827
2008-11-280.520.530.5###143729
2008-11-270.520.530.520.5327829
2008-11-260.5250.540.520.53###
2008-11-250.520.530.520.52597570
2008-11-240.520.520.520.52108746
2008-11-210.5550.560.520.525434084
2008-11-200.56###0.560.56###
2008-11-190.570.580.560.56300249
2008-11-180.5550.570.550.55###
2008-11-170.560.560.550.555###
2008-11-140.580.580.540.55###
2008-11-130.580.580.5750.58###
2008-11-120.580.580.5750.5859827
2008-11-11######0.580.58###
2008-11-10###############
2008-11-07############112057
2008-11-06######0.575###176121
2008-11-05###############
2008-11-04###############
2008-11-03###0.625#########
2008-10-310.570.5750.570.575###
2008-10-300.580.580.570.57###
2008-10-290.585###0.580.58###
2008-10-28######0.580.58###
2008-10-270.6250.625#########
2008-10-24######0.6250.625###
2008-10-23######0.625######
2008-10-22############180878
2008-10-21############92786
2008-10-20############210820
2008-10-17###############
2008-10-160.625###0.625###141271
2008-10-15######0.625######
2008-10-14######0.6250.625867753
2008-10-13######0.6250.625153721
2008-10-10######0.6250.625321153
2008-10-09#########0.675210188
2008-10-080.720.72#########
2008-10-070.710.71#########
2008-10-060.740.740.720.72###
2008-10-030.740.740.720.72###
2008-10-020.720.750.720.7552849
2008-10-010.730.730.730.73###
2008-09-300.730.730.710.72136344
2008-09-290.7850.7850.750.7537286
2008-09-260.76###0.76###17680
2008-09-25###0.76###0.76###
2008-09-240.760.760.730.7332723
2008-09-230.730.7450.730.7326624
2008-09-220.710.720.710.72###
2008-09-190.7###0.70.7###
2008-09-180.710.71######142057
2008-09-17###0.75#########
2008-09-160.7450.745#########
2008-09-15######0.780.785184542
2008-09-120.7850.790.780.79184453
2008-09-11###0.80.7850.785###
2008-09-100.820.820.780.78206354
2008-09-090.80.820.80.82###
2008-09-080.780.7850.780.78536528
2008-09-050.780.780.780.78101553
2008-09-040.780.780.7750.78###
2008-09-030.78###0.780.78188787
2008-09-020.780.790.7750.78###
2008-09-010.7850.80.780.78138445
2008-08-290.80.80.780.8229059
2008-08-280.8450.845#########
2008-08-27###0.8###0.8###
2008-08-260.76###0.76######
2008-08-250.760.760.760.7650250
2008-08-220.760.780.760.76###
2008-08-21######0.7550.76121577
2008-08-20###0.780.760.78107454
2008-08-19###0.750.710.75###
2008-08-18###0.745######58641
2008-08-150.7###0.7######
2008-08-140.70.7###0.7124581
2008-08-130.70.70.70.7###
2008-08-12###0.7###0.7###
2008-08-11###0.7###0.7###
2008-08-08#########0.7###
2008-08-070.7###0.70.7336882
2008-08-060.70.70.6850.7###
2008-08-050.70.7######282723
2008-08-040.7250.725######94573
2008-08-010.70.70.70.733826
2008-07-310.70.7###0.7314225
2008-07-30###0.70.6750.728229
2008-07-290.7###0.70.7318820
2008-07-280.720.75###0.75###
2008-07-250.720.72###0.72241650
2008-07-24############5454840
2008-07-23######0.645######
2008-07-22############369071
2008-07-21############893753
2008-07-18###############
2008-07-170.675############
2008-07-16###############
2008-07-15###############
2008-07-14######0.675###698855
2008-07-110.685###0.675######
2008-07-1000000
2008-07-09###0.675###0.675###
2008-07-08############265558
2008-07-070.675#########132650
2008-07-04###############
2008-07-030.710.71#########
2008-07-02###0.675#########
2008-07-01###0.7###0.7###
2008-06-30###############
2008-06-270.655###0.655######
2008-06-26###0.7#########
2008-06-25###############
2008-06-24###0.7######222175
2008-06-230.70.710.675###436376
2008-06-200.6850.7###0.7279849
2008-06-19###0.7###0.7122758
2008-06-180.720.72###0.7###
2008-06-170.70.720.70.72###
2008-06-160.710.740.70.72418456
2008-06-130.720.720.70.7###
2008-06-120.760.760.70.7###
2008-06-110.80.8######32156
2008-06-100.7850.80.760.8###
2008-06-06###0.8######158257
2008-06-050.790.80.780.785224545
2008-06-040.870.870.7750.785187450
2008-06-03###0.850.780.85###
2008-06-020.840.840.780.78###
2008-05-300.870.870.820.8557351
2008-05-29###0.890.850.89###
2008-05-280.880.880.860.86###
2008-05-270.840.880.840.85###
2008-05-26######0.840.84465473
2008-05-23######0.890.89152075
2008-05-22######0.89###523523
2008-05-210.875###0.8750.891320352
2008-05-200.860.860.840.85159047
2008-05-190.850.860.8450.85467588
2008-05-160.8450.860.840.85108870
2008-05-150.840.850.820.85###
2008-05-140.83###0.82###141176
2008-05-130.860.860.840.8422458
2008-05-120.8550.8850.8550.8776742
2008-05-090.850.880.830.83175542
2008-05-080.830.850.830.8590352
2008-05-07###0.830.80.83206659
2008-05-060.8###0.780.7847679
2008-05-050.80.80.7850.8###
2008-05-02###0.820.80.8###
2008-05-010.820.820.8######
2008-04-300.780.820.780.8115355
2008-04-290.780.780.780.78###
2008-04-280.770.770.76######
2008-04-240.820.820.7550.7684442
2008-04-230.780.80.7750.8110886
2008-04-220.760.780.7550.775###
2008-04-210.750.7550.7250.755130552
2008-04-180.7250.750.720.725###
2008-04-170.710.750.710.71###
2008-04-160.720.72###0.7###
2008-04-150.740.750.70.72157543
2008-04-140.750.750.740.75681746
2008-04-110.780.780.750.75###
2008-04-100.7750.780.770.775###
2008-04-090.780.80.770.78###
2008-04-080.810.830.780.8###
2008-04-070.80.830.80.81###
2008-04-040.790.790.780.79###
2008-04-030.760.780.750.7899029
2008-04-020.750.780.750.76###
2008-04-010.730.750.730.7522257
2008-03-310.760.780.720.72###
2008-03-280.780.780.770.7832978
2008-03-270.770.80.750.895724
2008-03-26###0.7550.70.755184022
2008-03-250.710.7250.70.7604387
2008-03-200.720.720.70.7###
2008-03-190.71###0.71######
2008-03-180.7250.7250.70.7###
2008-03-170.730.730.720.725###
2008-03-140.740.740.730.7330549
2008-03-130.770.77######164648
2008-03-120.790.79######271729
2008-03-11###0.7750.710.7369144
2008-03-100.750.750.740.74###
2008-03-070.790.80.740.79###
2008-03-060.780.790.770.7962083
2008-03-05######0.780.78121474
2008-03-040.840.840.80.8###
2008-03-030.830.83###0.83###
2008-02-29###0.860.820.86###
2008-02-280.820.830.820.83###
2008-02-270.820.82######191187
2008-02-260.840.860.820.82###
2008-02-250.840.86#########
2008-02-220.860.860.830.86###
2008-02-210.850.870.850.8774945
2008-02-200.860.860.8450.85###
2008-02-190.880.880.850.85###
2008-02-180.830.830.820.82###
2008-02-150.8450.8450.820.83230643
2008-02-140.850.850.840.85###
2008-02-13#########0.85489945
2008-02-120.885###0.8250.85530281
2008-02-110.840.8450.840.8420877
2008-02-080.860.86###0.85###
2008-02-070.860.880.860.87395085
2008-02-060.850.870.850.87268020
2008-02-050.850.8550.850.85###
2008-02-040.870.870.850.8738280
2008-02-010.860.860.830.86###
2008-01-310.8250.860.8250.825147171
2008-01-300.850.860.820.82###
2008-01-290.830.850.830.85###
2008-01-250.820.850.820.83310750
2008-01-240.830.840.820.82###
2008-01-230.7850.850.7850.8591923
2008-01-220.860.860.70.7428174
2008-01-210.870.890.860.875###
2008-01-180.89###0.89######
2008-01-170.89###0.88###316154
2008-01-160.89###0.870.89###


     Prev Section 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 2018-07-19 09:44:16 thru 2018-07-19 09:44:16 GMT for 0 secs.
Page length category 2 - Current - 0, 00000