Australia markets open in 9 hours 29 minutes

KMD Brands Limited (KMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7050-0.0050 (-0.70%)
At close: 03:46PM AEDT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20230.70000.71000.70000.70500.705056,933
06 Dec 20230.70000.71000.70000.70500.705056,933
05 Dec 20230.71500.72000.70000.71000.7100690,427
04 Dec 20230.71500.72000.71000.71500.715069,591
01 Dec 20230.72500.72500.71000.71000.710044,639
30 Nov 20230.73000.73000.71500.72000.7200207,223
29 Nov 20230.75000.75000.72500.72500.7250127,292
28 Nov 20230.73000.74250.72500.73500.7350142,733
27 Nov 20230.73000.75000.72500.73500.735054,467
24 Nov 20230.73500.74500.73000.73000.730050,219
23 Nov 20230.73000.73500.72500.73500.7350128,121
22 Nov 20230.73500.73500.72500.73000.7300202,581
21 Nov 20230.74500.75000.73500.73500.7350151,447
20 Nov 20230.75000.75000.73000.74500.745049,595
17 Nov 20230.74500.74500.73500.74500.7450144,609
16 Nov 20230.77500.77500.75000.76000.7600279,006
15 Nov 20230.77000.78000.76500.77000.770087,363
14 Nov 20230.77000.77500.76000.77000.770089,464
13 Nov 20230.79000.79000.76500.78500.785060,518
10 Nov 20230.80500.80500.78000.79000.790065,423
09 Nov 20230.83000.83000.79000.80500.8050199,161
08 Nov 20230.81500.83500.79500.83000.8300121,655
07 Nov 20230.83000.83000.79500.82000.8200104,428
06 Nov 20230.81000.83000.79500.83000.8300218,374
03 Nov 20230.77500.81000.77500.81000.8100200,863
02 Nov 20230.77000.79000.77000.77500.7750229,294
01 Nov 20230.76000.78000.76000.78000.780073,690
31 Oct 20230.77000.77000.76000.76000.760048,946
30 Oct 20230.76000.77000.76000.77000.7700351,722
27 Oct 20230.78500.78500.77000.77000.7700109,024
26 Oct 20230.77500.79000.76000.79000.7900257,508
25 Oct 20230.78000.79250.78000.79000.7900227,261
24 Oct 20230.78000.80000.78000.80000.8000786,191
23 Oct 20230.79000.79000.76500.78000.780062,592
20 Oct 20230.77000.79500.77000.79500.7950220,166
19 Oct 20230.79500.79500.76500.77000.7700125,248
18 Oct 20230.77500.79500.77500.79500.795062,899
17 Oct 20230.76500.76750.75500.76500.76501,245,139
16 Oct 20230.77500.77500.76000.76000.7600351,104
13 Oct 20230.77000.77500.76500.76500.7650238,281
12 Oct 20230.77000.78500.77000.77500.7750114,826
11 Oct 20230.78000.79500.77500.79000.7900251,703
10 Oct 20230.78000.78500.77000.77500.7750211,853
09 Oct 20230.76000.79500.76000.78000.7800240,179
06 Oct 20230.76000.77000.75500.76000.7600314,521
05 Oct 20230.74500.77000.74000.76500.7650267,045
04 Oct 20230.76500.76500.74000.74500.7450531,629
03 Oct 20230.023845 Dividend
03 Oct 20230.79000.79000.77500.77500.751275,391
02 Oct 20230.80500.81500.78500.78500.7608168,879
29 Sept 20230.80000.81000.79500.80500.7802171,537
28 Sept 20230.80500.81000.79000.80000.7754313,820
27 Sept 20230.78500.80500.78000.79000.7657300,350
26 Sept 20230.81500.81500.78500.78500.7608714,716
25 Sept 20230.78000.81500.78000.81500.7899507,698
22 Sept 20230.76000.78500.75500.78500.7608358,804
21 Sept 20230.73500.76000.73500.75500.7318584,178
20 Sept 20230.76000.76000.72000.73500.71241,173,294
19 Sept 20230.75000.77000.74000.77000.7463835,683
18 Sept 20230.73500.75000.73000.74500.7221893,088
15 Sept 20230.71500.74000.71500.74000.7172724,296
14 Sept 20230.71500.72000.71000.71000.6882206,575
13 Sept 20230.71000.72500.70000.71500.6930361,139
12 Sept 20230.71500.72500.70500.72500.7027408,044
11 Sept 20230.73000.73000.70500.71500.6930329,999
08 Sept 20230.74000.74000.72000.72500.7027222,317
07 Sept 20230.75000.75000.74000.75000.7269264,083
06 Sept 20230.75000.75000.74000.74500.7221399,884
05 Sept 20230.77500.77500.75000.76000.7366511,572
04 Sept 20230.76000.78000.75500.77500.7512242,972
01 Sept 20230.76000.77000.76000.76000.7366139,678
31 Aug 20230.76500.78500.75500.78500.7608242,465
30 Aug 20230.75000.77500.75000.76500.7415164,499
29 Aug 20230.76500.76500.75000.75000.726999,056
28 Aug 20230.77500.77500.76000.76000.7366136,391
25 Aug 20230.77500.77500.76500.77500.7512205,167
24 Aug 20230.78500.78500.76750.78500.7608114,390
23 Aug 20230.77500.80000.77000.78500.7608275,919
22 Aug 20230.78000.78500.77000.77500.7512165,840
21 Aug 20230.79000.79000.77000.78000.7560667,643
18 Aug 20230.80500.80500.79500.79500.7705177,949
17 Aug 20230.81000.81500.80000.81000.7851106,488
16 Aug 20230.81000.81500.80000.81500.7899132,965
15 Aug 20230.82000.83000.80500.81000.7851808,655
14 Aug 20230.82500.83000.82000.83000.8045185,917
11 Aug 20230.83500.83500.81500.81500.7899274,334
10 Aug 20230.83500.83500.81500.82000.7948259,410
09 Aug 20230.84000.84000.83000.83500.8093181,894
08 Aug 20230.84000.84500.83500.83500.809343,974
07 Aug 20230.84500.85000.84000.84500.8190259,482
04 Aug 20230.84500.85000.83500.84500.819096,046
03 Aug 20230.84500.85000.84250.85000.823869,186
02 Aug 20230.84000.85000.83500.85000.8238385,509
01 Aug 20230.85000.85000.84000.85000.8238427,058
31 July 20230.85500.85500.84500.85000.8238385,398
28 July 20230.85000.85500.84000.84500.8190432,059
27 July 20230.85500.86000.84500.85500.8287415,960
26 July 20230.86500.87000.85500.86500.8384195,235
25 July 20230.87500.88000.86500.86500.8384291,758
24 July 20230.89000.90000.87250.87500.84811,570,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...