Australia markets closed

KMD Brands Limited (KMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.46500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.45000.46500.45000.46500.4650100,507
12 Sept 20240.44500.46500.43500.46500.465074,764
11 Sept 20240.47000.47000.44500.44500.4450295,926
10 Sept 20240.48000.48000.46500.47000.470086,154
09 Sept 20240.50000.50000.47500.48000.4800200,593
06 Sept 20240.49500.49500.47000.48000.4800499,539
05 Sept 20240.48000.51000.48000.50000.5000193,082
04 Sept 20240.48500.49000.47000.47000.4700149,450
03 Sept 20240.51500.52000.46000.48500.4850422,643
02 Sept 20240.52000.54500.51500.51500.5150398,102
30 Aug 20240.54000.54000.51500.53000.530089,940
29 Aug 20240.53000.54000.52500.54000.5400277,647
28 Aug 20240.53000.53000.52000.52500.5250383,664
27 Aug 20240.51000.53000.51000.53000.5300227,067
26 Aug 20240.50000.51500.50000.51000.5100249,363
23 Aug 20240.50000.51500.49500.49500.4950413,383
22 Aug 20240.48500.51000.48500.50000.5000477,760
21 Aug 20240.46500.48000.45000.48000.4800336,007
20 Aug 20240.47000.47500.46000.47000.4700868,327
19 Aug 20240.42500.44000.42500.44000.4400459,622
16 Aug 20240.42000.43500.42000.42000.4200126,727
15 Aug 20240.41750.43500.41500.42000.4200309,554
14 Aug 20240.38500.42250.38500.40000.4000869,068
13 Aug 20240.38000.39000.38000.38500.3850157,611
12 Aug 20240.38500.38500.37000.38000.380081,855
09 Aug 20240.37000.38000.37000.37500.3750113,730
08 Aug 20240.38000.39000.36000.36000.3600302,594
07 Aug 20240.38500.38500.37500.37500.375087,184
06 Aug 20240.40000.40000.38000.38500.3850275,748
05 Aug 20240.37500.39000.37000.39000.3900429,036
02 Aug 20240.40000.40000.38000.38000.3800299,600
01 Aug 20240.40250.41000.38500.41000.4100529,293
31 July 20240.39000.41000.39000.40500.4050881,089
30 July 20240.39000.39500.39000.39000.3900384,591
29 July 20240.41000.41000.37500.40500.4050335,915
26 July 20240.39000.41000.39000.40500.4050430,455
25 July 20240.40000.40000.39000.40000.4000281,842
24 July 20240.39500.40000.39000.40000.4000391,554
23 July 20240.39000.40000.37500.40000.40001,775,217
22 July 20240.35500.37500.35000.37000.3700655,800
19 July 20240.36000.36000.35000.35500.3550288,632
18 July 20240.35000.36000.35000.36000.3600479,356
17 July 20240.34000.35000.33500.35000.3500337,588
16 July 20240.34500.34500.33500.33500.3350163,745
15 July 20240.35000.35750.34500.34500.3450528,454
12 July 20240.34000.34500.33750.34500.3450352,414
11 July 20240.34000.34000.33500.33500.3350446,593
10 July 20240.34500.34500.33000.33500.3350150,439
09 July 20240.33500.35000.33500.34500.3450453,819
08 July 20240.33500.34000.33500.34000.3400185,132
05 July 20240.34000.34000.33500.33500.335031,218
04 July 20240.34500.34500.33500.34000.3400211,283
03 July 20240.33500.36000.33500.34000.3400643,685
02 July 20240.34000.34000.32500.33500.3350367,916
01 July 20240.34000.34000.33000.33500.3350434,652
28 June 20240.33000.35000.33000.34000.3400321,840
27 June 20240.32000.34500.31500.34500.34501,497,616
26 June 20240.33500.33750.32000.32500.32501,286,421
25 June 20240.33000.34000.33000.33000.33001,372,259
24 June 20240.36000.37000.33500.33500.33502,208,039
21 June 20240.37000.37500.35000.36000.36002,477,647
20 June 20240.36500.39000.36500.39000.39004,141,332
19 June 20240.38000.38000.36000.37500.3750507,322
18 June 20240.39000.39000.37500.38000.38001,087,332
17 June 20240.40000.40000.38500.38500.3850559,225
14 June 20240.40000.41000.39500.39500.3950271,018
13 June 20240.39500.40000.39000.40000.4000632,500
12 June 20240.39500.40000.39000.39000.3900388,601
11 June 20240.40000.40000.39500.40000.4000244,541
07 June 20240.40500.41000.39500.41000.4100201,626
06 June 20240.40500.41500.40000.40500.4050456,406
05 June 20240.40000.40500.40000.40000.4000142,305
04 June 20240.40750.41000.40000.40000.4000165,725
03 June 20240.39000.40500.39000.40500.4050190,827
31 May 20240.39000.40500.39000.39000.39003,485,844
30 May 20240.39500.40000.39000.40000.4000415,609
29 May 20240.40500.40500.39000.39500.3950537,138
28 May 20240.40000.41000.39750.40000.4000465,767
27 May 20240.39500.40500.39000.40000.4000868,355
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...