Australia markets closed

KMD Brands Limited (KMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3950-0.0150 (-3.66%)
At close: 04:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.40500.41000.39500.39500.3950798,185
23 May 20240.42500.42500.40500.41000.4100327,172
22 May 20240.44000.44000.41500.42500.4250561,798
21 May 20240.40000.43000.39500.43000.43002,142,577
20 May 20240.39500.39750.38500.39750.3975496,979
17 May 20240.41000.41000.39000.39500.3950653,869
16 May 20240.40500.41000.40000.40000.4000604,186
15 May 20240.42000.42000.40000.40000.4000702,609
14 May 20240.41000.43000.40500.41500.41501,284,593
13 May 20240.42000.42000.41000.41500.4150670,537
10 May 20240.43000.43000.42000.42000.4200644,191
09 May 20240.44000.44000.42500.42500.4250350,741
08 May 20240.45000.45750.43000.44000.44001,022,325
07 May 20240.45000.46500.44000.44000.4400528,702
06 May 20240.47000.47500.45000.45000.4500505,565
03 May 20240.47500.48000.46500.46500.4650422,670
02 May 20240.47500.47500.47000.47000.4700203,811
01 May 20240.48500.48500.46750.48000.4800417,214
30 Apr 20240.48500.49250.48500.48500.4850223,308
29 Apr 20240.49500.49500.48500.49500.4950216,125
26 Apr 20240.50000.50500.48500.48500.4850702,550
24 Apr 20240.51000.51000.49500.49500.4950585,096
23 Apr 20240.50000.51000.50000.50500.505095,396
22 Apr 20240.49500.50000.49000.50000.5000415,649
19 Apr 20240.51000.51000.49000.51000.5100308,368
18 Apr 20240.51000.51000.50000.50000.5000122,920
17 Apr 20240.51000.51000.50000.50000.5000102,989
16 Apr 20240.51000.51500.50000.51500.5150593,780
15 Apr 20240.52500.52500.51000.52000.5200154,717
12 Apr 20240.52000.53000.51500.53000.5300231,014
11 Apr 20240.52000.53000.51500.53000.5300208,216
10 Apr 20240.51000.53000.51000.52500.5250619,233
09 Apr 20240.52500.52500.51000.51000.5100179,351
08 Apr 20240.51500.52500.51500.51500.5150306,557
05 Apr 20240.53000.53000.51000.52000.5200455,026
04 Apr 20240.51000.53500.51000.53500.5350610,280
03 Apr 20240.51000.52500.50500.51000.5100142,144
02 Apr 20240.52500.52500.50500.51500.5150230,566
28 Mar 20240.54000.54500.52000.53000.53001,008,932
27 Mar 20240.58500.58500.55000.55000.5500362,486
26 Mar 20240.54500.57500.53500.56000.56001,620,443
25 Mar 20240.50500.56000.50500.54500.5450974,138
22 Mar 20240.48500.50000.48000.50000.5000580,898
21 Mar 20240.49000.50000.48000.48000.4800545,912
20 Mar 20240.48500.50000.47500.49000.4900353,893
19 Mar 20240.47000.50000.46500.49000.4900510,838
18 Mar 20240.49500.49500.48000.48000.4800701,317
15 Mar 20240.49000.50000.48500.49500.4950264,174
14 Mar 20240.48500.50000.48000.49000.4900669,742
13 Mar 20240.48500.48500.47500.47500.4750626,474
12 Mar 20240.49000.49000.48000.48500.4850106,626
11 Mar 20240.48500.50000.48000.48500.4850208,031
08 Mar 20240.48500.49000.48000.48500.485097,056
07 Mar 20240.49500.49500.48000.48500.4850497,210
06 Mar 20240.50000.50000.49000.49000.4900201,865
05 Mar 20240.50000.50500.49500.50250.5025259,485
04 Mar 20240.50000.50500.49000.50000.50001,301,369
01 Mar 20240.49000.50000.48500.48500.4850517,242
29 Feb 20240.49000.49500.48000.49000.4900717,461
28 Feb 20240.50000.50000.48500.49000.4900706,243
27 Feb 20240.50000.50500.49000.50000.50001,581,056
26 Feb 20240.50500.51500.49000.51500.51501,616,312
23 Feb 20240.51500.51750.50000.51000.5100953,486
22 Feb 20240.53000.53000.51000.52000.5200427,527
21 Feb 20240.53000.53000.50500.52000.5200862,563
20 Feb 20240.53000.54000.51000.53500.53501,629,626
19 Feb 20240.58500.59500.58000.58000.5800969,216
16 Feb 20240.58000.59000.57500.57500.5750397,782
15 Feb 20240.58000.59000.57000.59000.5900756,491
14 Feb 20240.61000.61000.58000.59000.5900713,453
13 Feb 20240.61500.62000.60500.61000.6100656,313
12 Feb 20240.62000.62500.61500.62000.6200191,564
09 Feb 20240.62500.62500.61500.62000.6200203,194
08 Feb 20240.64000.64000.62000.62250.6225331,785
07 Feb 20240.65000.65000.63500.63500.6350231,528
06 Feb 20240.63500.65500.63500.64000.640018,900
05 Feb 20240.64500.65000.63500.63500.635048,169
02 Feb 20240.64500.65500.64000.64500.6450148,967
01 Feb 20240.65500.65500.63500.64000.64002,535,739
31 Jan 20240.66000.66500.64500.66000.6600485,089
30 Jan 20240.67500.68000.66000.67000.6700286,716
29 Jan 20240.68000.68500.67500.68000.6800167,140
25 Jan 20240.69000.69000.68000.69000.690019,338
24 Jan 20240.69000.69000.68000.69000.690015,346
23 Jan 20240.68500.68500.68000.68000.6800103,424
22 Jan 20240.69000.69000.68000.68000.680061,329
19 Jan 20240.69000.69000.67500.67500.675069,769
18 Jan 20240.69500.69500.68000.69500.695096,614
17 Jan 20240.67500.70000.67500.70000.7000320,001
16 Jan 20240.68500.68500.67500.68000.6800205,655
15 Jan 20240.68500.68500.68000.68000.6800657
12 Jan 20240.69000.70000.67500.67500.675072,780
11 Jan 20240.68500.70500.68500.70000.700065,003
10 Jan 20240.70500.70500.68000.68000.6800119,862
09 Jan 20240.70000.70000.69000.69500.695071,118
08 Jan 20240.70500.70500.69500.69500.695056,535
05 Jan 20240.72000.72000.70000.72000.720090,683
04 Jan 20240.70500.72000.69500.72000.7200116,127
03 Jan 20240.71000.72500.70000.70000.7000409,673
02 Jan 20240.70000.73000.70000.71000.7100326,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...