ASX - Delayed Quote AUD

Kkr Credit Income Fund (KKC.AX)

2.2700
+0.0200
+(0.89%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 12, 20252.25002.30002.25002.27002.2700536,025
May 9, 20252.23002.25002.22002.25002.2500319,485
May 8, 20252.21002.22502.20002.21002.2100480,110
May 7, 20252.22002.22002.20002.21002.2100516,566
May 6, 20252.20002.21002.19002.21002.2100205,032
May 5, 20252.21002.21002.19002.19002.1900394,449
May 2, 20252.24002.24002.17002.20002.20001,091,079
May 1, 20252.24002.26002.23002.23002.2300469,136
Apr 30, 20252.24002.26002.22002.26002.2600573,358
Apr 29, 2025 0.0167 Dividend
Apr 29, 20252.26002.26002.23002.23002.2300244,962
Apr 28, 20252.24002.28002.24002.26002.2433656,808
Apr 24, 20252.23002.23002.21002.23002.2135112,339
Apr 23, 20252.21002.24002.21002.22002.2036333,936
Apr 22, 20252.19002.22002.19002.22002.2036470,348
Apr 17, 20252.18002.19002.17002.19002.1738513,745
Apr 16, 20252.15002.19002.15002.19002.1738504,657
Apr 15, 20252.13002.15002.11002.14002.1242409,185
Apr 14, 20252.12002.16002.09002.12002.1043438,673
Apr 11, 20252.11002.12002.10002.10002.0845432,055
Apr 10, 20252.14002.19002.09002.13002.1143805,445
Apr 9, 20252.08002.08002.01002.03002.0150942,506
Apr 8, 20252.07002.10002.07002.09002.0746941,738
Apr 7, 20252.04002.07002.00002.04002.02491,658,830
Apr 4, 20252.14002.14002.07002.10002.0845947,654
Apr 3, 20252.17002.17002.03002.14002.12421,856,751
Apr 2, 20252.22002.22002.16002.17002.1540824,739
Apr 1, 20252.22002.23002.20002.22002.2036270,845
Mar 31, 20252.21002.24002.19002.22002.2036713,921
Mar 28, 2025 0.0167 Dividend
Mar 28, 20252.23002.24002.21002.22002.2036352,432
Mar 27, 20252.24002.25002.22502.24002.2069296,587
Mar 26, 20252.21002.25002.21002.24002.2069779,101
Mar 25, 20252.24002.24002.21002.21002.1773860,106
Mar 24, 20252.28002.28002.20002.21002.1773743,975
Mar 21, 20252.29002.30002.28002.28002.2463495,629
Mar 20, 20252.30002.30002.29002.30002.2660449,764
Mar 19, 20252.30002.30002.29002.29002.2561547,561
Mar 18, 20252.30002.31002.29002.30002.2660523,223
Mar 17, 20252.32002.32002.29002.30002.2660640,634
Mar 14, 20252.30002.31002.29002.30002.2660437,012
Mar 13, 20252.31002.31002.29002.30002.2660556,773
Mar 12, 20252.33002.33002.30002.30002.2660433,435
Mar 11, 20252.35002.35002.31002.33002.2955589,633
Mar 10, 20252.35002.36002.35002.35002.3152132,206
Mar 7, 20252.36002.37002.34002.36002.3251421,422
Mar 6, 20252.34002.36002.32002.35002.3152578,781
Mar 5, 20252.34002.35002.32002.34002.3054431,190
Mar 4, 20252.33002.34002.32002.34002.3054279,130
Mar 3, 20252.33002.35002.33002.33002.2955480,272
Feb 28, 20252.33002.35002.32002.33002.2955610,288
Feb 27, 2025 0.0167 Dividend
Feb 27, 20252.36002.36002.34002.34002.3054337,735
Feb 26, 20252.38002.38002.35002.37002.3185649,639
Feb 25, 20252.38002.38002.37002.37002.3185436,385
Feb 24, 20252.37002.38002.37002.38002.3283320,941
Feb 21, 20252.37002.38002.35002.37002.3185696,679
Feb 20, 20252.37002.38002.36002.37002.3185407,655
Feb 19, 20252.36002.37002.36002.37002.3185200,087
Feb 18, 20252.36002.37002.35002.36002.3087468,579
Feb 17, 20252.36002.36002.34002.36002.3087769,407
Feb 14, 20252.37002.37002.35002.37002.3185412,553
Feb 13, 20252.38002.38002.36002.37002.3185530,347
Feb 12, 20252.39002.39002.37002.37002.3185365,091
Feb 11, 20252.39002.40002.38002.38002.3283476,301
Feb 10, 20252.39002.40002.38002.38002.3283398,599
Feb 7, 20252.38002.39002.36002.38002.3283424,557
Feb 6, 20252.36002.38002.36002.38002.3283291,497
Feb 5, 20252.35002.37002.35002.37002.3185401,000
Feb 4, 20252.36002.37002.35002.35002.2989344,021
Feb 3, 20252.35002.36002.34002.36002.3087421,770
Jan 31, 20252.34002.35002.34002.34002.2891222,791
Jan 30, 2025 0.0167 Dividend
Jan 30, 20252.35002.36002.34002.34002.2891225,321
Jan 29, 20252.38002.38002.35002.36002.2924283,421
Jan 28, 20252.36002.38002.35002.36002.2924392,926
Jan 24, 20252.35002.36002.34002.36002.2924346,590
Jan 23, 20252.34002.35002.33502.35002.2827524,090
Jan 22, 20252.35002.36002.33002.34002.2729428,477
Jan 21, 20252.36002.36002.34002.35002.2827440,191
Jan 20, 20252.39002.39002.36002.36002.2924435,463
Jan 17, 20252.38002.39002.37002.39002.3215274,076
Jan 16, 20252.37002.39002.37002.37002.3021305,508
Jan 15, 20252.38002.39002.37002.37002.3021158,820
Jan 14, 20252.39002.39002.37002.38002.311853,689
Jan 13, 20252.36002.39002.36002.39002.3215150,481
Jan 10, 20252.39002.40002.37002.37002.3021208,501
Jan 9, 20252.38002.40002.37002.37002.3021180,783
Jan 8, 20252.38002.40002.37002.40002.3312311,844
Jan 7, 20252.37002.38002.36002.37002.3021163,943
Jan 6, 20252.36002.37002.36002.37002.3021201,137
Jan 3, 20252.38002.38002.36002.36002.292495,582
Jan 2, 20252.39002.40002.37002.37002.302179,895
Dec 31, 20242.38002.40002.38002.38002.3118310,951
Dec 30, 2024 0.0167 Dividend
Dec 30, 20242.40002.40002.36502.38002.3118241,991
Dec 27, 20242.40002.41002.38002.41002.3247379,089
Dec 24, 20242.37002.40002.37002.40002.3151689,250
Dec 23, 20242.35002.37002.35002.37002.2861506,327
Dec 20, 20242.33002.35002.33002.34002.25721,253,277
Dec 19, 20242.34002.34002.32002.34002.2572652,421
Dec 18, 20242.32002.34002.32002.34002.2572578,955
Dec 17, 20242.31002.33002.31002.33002.2476478,801
Dec 16, 20242.33002.33002.31002.31002.2283486,893
Dec 13, 20242.34002.34002.31002.33002.2476549,397
Dec 12, 20242.32002.34002.32002.33002.2476424,474
Dec 11, 20242.34002.34002.31002.33002.2476455,075
Dec 10, 20242.31002.34002.31002.34002.2572629,221
Dec 9, 20242.31002.33002.31002.32002.2379435,474
Dec 6, 20242.32002.32002.30002.31002.2283378,933
Dec 5, 20242.31002.32002.30002.32002.2379421,085
Dec 4, 20242.31002.32002.30502.31002.2283303,777
Dec 3, 20242.30502.32002.30002.30002.2186574,351
Dec 2, 20242.31002.32002.30002.30002.2186532,284
Nov 29, 20242.31002.31502.30002.31002.2283298,751
Nov 28, 2024 0.0167 Dividend
Nov 28, 20242.30002.32002.29002.32002.2379657,747
Nov 27, 20242.31002.32002.30002.31002.2122454,383
Nov 26, 20242.27002.31002.27002.30002.20261,000,173
Nov 25, 20242.29002.29002.26002.26002.1643828,288
Nov 22, 20242.29002.30002.28002.29002.1930410,069
Nov 21, 20242.30002.30002.29002.29002.1930287,189
Nov 20, 20242.30002.31002.28002.30002.2026563,189
Nov 19, 20242.31002.31002.29002.29002.1930443,567
Nov 18, 20242.30002.31002.29002.30002.20261,048,927
Nov 15, 20242.32002.33002.29502.30002.2026844,601
Nov 14, 20242.31002.33002.30002.33002.2313529,133
Nov 13, 20242.32002.32002.30002.30002.2026684,161
Nov 12, 20242.33002.33002.30002.31002.2122778,770
Nov 11, 20242.32002.33002.31002.32002.2217222,802
Nov 8, 20242.33002.33502.31002.31002.2122727,007
Nov 7, 20242.36002.36002.33002.33002.2313546,875
Nov 6, 20242.35002.36002.34002.34002.2409502,281
Nov 4, 20242.34002.35002.33002.34002.2409314,831
Nov 1, 20242.34002.36002.33002.35002.2505285,257
Oct 31, 20242.35002.36002.34002.34002.2409363,775
Oct 30, 2024 0.0167 Dividend
Oct 29, 20242.36002.37002.34002.36002.2440390,401
Oct 28, 20242.35002.36002.33002.35002.2345423,794
Oct 25, 20242.34002.36002.34002.35002.2345680,167
Oct 24, 20242.33002.35002.32002.35002.2345459,474
Oct 23, 20242.32002.33002.31002.32002.2060238,995
Oct 22, 20242.33002.33002.31002.33002.2155417,356
Oct 21, 20242.34002.34002.31002.32002.2060484,462
Oct 18, 20242.35002.35002.33002.33002.2155304,209
Oct 17, 20242.34002.35002.33002.35002.2345429,724
Oct 16, 20242.34002.35002.33002.34002.2250385,561
Oct 15, 20242.34002.35002.33002.34002.2250319,759
Oct 14, 20242.33002.35002.33002.35002.2345342,261
Oct 11, 20242.33002.33002.32002.33002.2155186,666
Oct 10, 20242.33002.34002.31502.33002.2155361,530
Oct 9, 20242.34002.34002.32002.33002.2155376,422
Oct 8, 20242.35002.35002.32002.33002.2155624,914
Oct 7, 20242.33002.35002.32002.35002.2345251,435
Oct 4, 20242.32002.35002.32002.33002.2155490,557
Oct 3, 20242.32002.34002.31002.31002.1965244,005
Oct 2, 20242.31002.33002.31002.33002.2155730,687
Oct 1, 20242.30002.31002.29002.31002.1965297,622
Sep 30, 20242.31002.31002.29002.30002.1870499,041
Sep 27, 2024 0.0167 Dividend
Sep 27, 20242.31002.31002.29002.30002.1870564,336
Sep 26, 20242.30002.31002.29002.30002.1711408,391
Sep 25, 20242.29502.30002.29002.29002.1617799,976
Sep 24, 20242.31002.31002.29002.29002.1617434,666
Sep 23, 20242.32002.32002.30002.31002.1805436,350
Sep 20, 20242.33002.33002.31002.31002.1805425,918
Sep 19, 20242.34002.34002.33002.34002.2089216,684
Sep 18, 20242.33002.34002.32002.33002.1994598,127
Sep 17, 20242.32002.33002.31002.32002.1900340,005
Sep 16, 20242.32002.33002.31002.31002.1805331,389
Sep 13, 20242.32002.33002.31002.31002.1805350,532
Sep 12, 20242.30002.32002.30002.31002.1805250,667
Sep 11, 20242.30002.30502.29002.30002.1711149,726
Sep 10, 20242.30002.31002.29002.29002.1617443,331
Sep 9, 20242.30002.30002.28002.29002.1617631,149
Sep 6, 20242.31002.31502.30002.30002.1711179,809
Sep 5, 20242.32002.33002.30002.31002.1805415,213
Sep 4, 20242.31002.33502.30002.32002.1900599,929
Sep 3, 20242.32002.34002.31002.31002.1805199,240
Sep 2, 20242.32002.33002.30002.33002.1994246,258
Aug 30, 20242.30002.32002.29002.32002.1900239,588
Aug 29, 2024 0.0167 Dividend
Aug 29, 20242.31002.31002.29002.29002.1617341,039
Aug 28, 20242.31002.32002.30002.32002.1742279,858
Aug 26, 20242.31002.31002.29002.30002.1555256,424
Aug 23, 20242.30002.31002.29002.31002.1649319,419
Aug 22, 20242.29002.31002.29002.29002.1461503,344
Aug 21, 20242.29002.30002.28002.30002.1555328,603
Aug 20, 20242.28002.28002.27002.27002.1274409,359
Aug 19, 20242.28002.28002.26002.28002.1367249,067
Aug 16, 20242.26002.29002.25002.27002.1274641,945
Aug 15, 20242.27002.28002.25002.25002.1086374,569
Aug 14, 20242.28002.29002.25002.26002.1180553,577
Aug 13, 20242.25002.27002.25002.26002.1180202,364
Aug 12, 20242.27002.28002.25002.25002.1086306,040
Aug 9, 20242.28002.29002.25002.26002.1180442,281
Aug 8, 20242.30002.30002.25002.25002.1086859,798
Aug 7, 20242.30002.31002.29002.31002.1649336,538
Aug 6, 20242.28002.31002.27002.29002.1461852,065
Aug 5, 20242.35002.35002.24002.26002.11801,105,376
Aug 2, 20242.34002.38002.32002.38002.2305338,567
Aug 1, 20242.35002.36002.33002.33002.1836414,013
Jul 31, 20242.33002.35002.32002.35002.2023466,850
Jul 30, 2024 0.0167 Dividend
Jul 30, 20242.33002.34002.31002.31002.1649542,294
Jul 29, 20242.33002.35002.33002.35002.1867219,380
Jul 26, 20242.32002.34002.32002.32002.1588346,755
Jul 25, 20242.33002.33502.31002.32002.1588536,616
Jul 24, 20242.34002.35002.33002.33002.1681374,320
Jul 23, 20242.35002.36002.33002.34002.1774300,545
Jul 22, 20242.37002.38002.34002.35002.1867422,095
Jul 19, 20242.34002.37002.32002.37002.2053381,678
Jul 18, 20242.36002.36002.33002.34002.1774516,994
Jul 17, 20242.35002.40002.34002.34002.1774865,994
Jul 16, 20242.34002.34002.33002.34002.1774338,599
Jul 15, 20242.34002.35002.33002.33002.1681273,248
Jul 12, 20242.33002.35002.33002.33002.1681497,341
Jul 11, 20242.35002.35002.33002.35002.1867426,059
Jul 10, 20242.32002.34002.31002.34002.1774407,424
Jul 9, 20242.32002.32002.31002.31002.1495392,468
Jul 8, 20242.31002.32002.30002.32002.1588546,219
Jul 5, 20242.31002.31002.30002.30002.1402176,505
Jul 4, 20242.30002.31002.29002.30002.1402423,360
Jul 3, 20242.30002.31002.29002.29002.1309570,509
Jul 2, 20242.29002.30002.28002.29002.1309421,107
Jul 1, 20242.29002.30002.28002.29002.1309380,382
Jun 28, 20242.31002.31002.29002.29002.1309353,911
Jun 27, 2024 0.0167 Dividend
Jun 27, 20242.31002.32002.30002.31002.1495310,522
Jun 26, 20242.30002.32002.29002.32002.1432361,394
Jun 25, 20242.30002.31002.29002.30002.1248296,910
Jun 24, 20242.30002.31002.29002.30002.1248441,635
Jun 21, 20242.30002.30002.28002.29002.1155674,417
Jun 20, 20242.30002.30002.28002.30002.1248553,688
Jun 19, 20242.30002.31002.29002.30002.1248385,535
Jun 18, 20242.31002.31002.29002.30002.1248642,098
Jun 17, 20242.30002.31002.30002.30002.1248180,782
Jun 14, 20242.30002.32002.28002.32002.1432259,602
Jun 13, 20242.32002.34002.29002.29002.11551,059,156
Jun 12, 20242.35002.35002.32002.35002.1709433,077
Jun 11, 20242.33002.35002.31002.35002.1709435,332
Jun 7, 20242.32002.34002.31002.33002.1525684,453
Jun 6, 20242.32002.33002.30002.33002.1525318,223
Jun 5, 20242.32002.33002.31002.31002.1340328,238
Jun 4, 20242.32002.32002.31002.31002.1340227,095
Jun 3, 20242.32002.33002.31002.32002.1432223,150
May 31, 20242.32002.35002.31002.35002.1709216,245
May 30, 2024 0.0167 Dividend
May 30, 20242.32002.34002.31002.32002.1432275,936
May 29, 20242.31002.34002.31002.34002.1463170,769
May 28, 20242.34002.35002.31002.31002.1188351,420
May 27, 20242.32002.35002.31002.33002.1371250,493
May 24, 20242.33002.34002.31002.32002.1279452,587
May 23, 20242.34002.36002.32002.32002.1279648,674
May 22, 20242.32002.34002.31002.34002.1463190,648
May 21, 20242.31002.33002.30002.30002.1096610,590
May 20, 20242.31002.32002.30002.31002.1188326,921
May 17, 20242.32002.33002.30002.30002.1096251,723
May 16, 20242.31002.32002.31002.32002.1279161,115
May 15, 20242.30002.32002.29002.32002.1279347,488
May 14, 20242.29002.30002.29002.29002.1004221,038
May 13, 20242.32002.32002.28002.28002.0912421,827

Related Tickers

QRI.AX Qualitas Real Estate Income Fund
1.6250
-0.61%
 
MOT.AX Metrics Income Opportunities Trust
1.9900
+1.02%
 
GCI.AX Gryphon Capital Income Trust
2.0400
-0.49%
 
WAX.AX WAM Research Limited
1.1750
-0.42%
 
MXT.AX Metrics Master Income Trust
2.0300
0.00%
 
WMI.AX WAM Microcap Limited
1.4550
-1.36%
 
PL8.AX Plato Income Maximiser Limited
1.3100
+1.95%
 
WGB.AX WAM Global Limited
2.5200
+0.80%
 
WLE.AX WAM Leaders Limited
1.2450
+0.81%
 
MFF.AX MFF Capital Investments Limited
4.1700
+1.71%