Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	0.7000	0.7100	0.7000	0.7050	0.7050	56,933
06 Dec 2023	0.7000	0.7100	0.7000	0.7050	0.7050	56,933
05 Dec 2023	0.7150	0.7200	0.7000	0.7100	0.7100	690,427
04 Dec 2023	0.7150	0.7200	0.7100	0.7150	0.7150	69,591
01 Dec 2023	0.7250	0.7250	0.7100	0.7100	0.7100	44,639
30 Nov 2023	0.7300	0.7300	0.7150	0.7200	0.7200	207,223
29 Nov 2023	0.7500	0.7500	0.7250	0.7250	0.7250	127,292
28 Nov 2023	0.7300	0.7425	0.7250	0.7350	0.7350	142,733
27 Nov 2023	0.7300	0.7500	0.7250	0.7350	0.7350	54,467
24 Nov 2023	0.7350	0.7450	0.7300	0.7300	0.7300	50,219
23 Nov 2023	0.7300	0.7350	0.7250	0.7350	0.7350	128,121
22 Nov 2023	0.7350	0.7350	0.7250	0.7300	0.7300	202,581
21 Nov 2023	0.7450	0.7500	0.7350	0.7350	0.7350	151,447
20 Nov 2023	0.7500	0.7500	0.7300	0.7450	0.7450	49,595
17 Nov 2023	0.7450	0.7450	0.7350	0.7450	0.7450	144,609
16 Nov 2023	0.7750	0.7750	0.7500	0.7600	0.7600	279,006
15 Nov 2023	0.7700	0.7800	0.7650	0.7700	0.7700	87,363
14 Nov 2023	0.7700	0.7750	0.7600	0.7700	0.7700	89,464
13 Nov 2023	0.7900	0.7900	0.7650	0.7850	0.7850	60,518
10 Nov 2023	0.8050	0.8050	0.7800	0.7900	0.7900	65,423
09 Nov 2023	0.8300	0.8300	0.7900	0.8050	0.8050	199,161
08 Nov 2023	0.8150	0.8350	0.7950	0.8300	0.8300	121,655
07 Nov 2023	0.8300	0.8300	0.7950	0.8200	0.8200	104,428
06 Nov 2023	0.8100	0.8300	0.7950	0.8300	0.8300	218,374
03 Nov 2023	0.7750	0.8100	0.7750	0.8100	0.8100	200,863
02 Nov 2023	0.7700	0.7900	0.7700	0.7750	0.7750	229,294
01 Nov 2023	0.7600	0.7800	0.7600	0.7800	0.7800	73,690
31 Oct 2023	0.7700	0.7700	0.7600	0.7600	0.7600	48,946
30 Oct 2023	0.7600	0.7700	0.7600	0.7700	0.7700	351,722
27 Oct 2023	0.7850	0.7850	0.7700	0.7700	0.7700	109,024
26 Oct 2023	0.7750	0.7900	0.7600	0.7900	0.7900	257,508
25 Oct 2023	0.7800	0.7925	0.7800	0.7900	0.7900	227,261
24 Oct 2023	0.7800	0.8000	0.7800	0.8000	0.8000	786,191
23 Oct 2023	0.7900	0.7900	0.7650	0.7800	0.7800	62,592
20 Oct 2023	0.7700	0.7950	0.7700	0.7950	0.7950	220,166
19 Oct 2023	0.7950	0.7950	0.7650	0.7700	0.7700	125,248
18 Oct 2023	0.7750	0.7950	0.7750	0.7950	0.7950	62,899
17 Oct 2023	0.7650	0.7675	0.7550	0.7650	0.7650	1,245,139
16 Oct 2023	0.7750	0.7750	0.7600	0.7600	0.7600	351,104
13 Oct 2023	0.7700	0.7750	0.7650	0.7650	0.7650	238,281
12 Oct 2023	0.7700	0.7850	0.7700	0.7750	0.7750	114,826
11 Oct 2023	0.7800	0.7950	0.7750	0.7900	0.7900	251,703
10 Oct 2023	0.7800	0.7850	0.7700	0.7750	0.7750	211,853
09 Oct 2023	0.7600	0.7950	0.7600	0.7800	0.7800	240,179
06 Oct 2023	0.7600	0.7700	0.7550	0.7600	0.7600	314,521
05 Oct 2023	0.7450	0.7700	0.7400	0.7650	0.7650	267,045
04 Oct 2023	0.7650	0.7650	0.7400	0.7450	0.7450	531,629
03 Oct 2023	0.023845 Dividend
03 Oct 2023	0.7900	0.7900	0.7750	0.7750	0.7512	75,391
02 Oct 2023	0.8050	0.8150	0.7850	0.7850	0.7608	168,879
29 Sept 2023	0.8000	0.8100	0.7950	0.8050	0.7802	171,537
28 Sept 2023	0.8050	0.8100	0.7900	0.8000	0.7754	313,820
27 Sept 2023	0.7850	0.8050	0.7800	0.7900	0.7657	300,350
26 Sept 2023	0.8150	0.8150	0.7850	0.7850	0.7608	714,716
25 Sept 2023	0.7800	0.8150	0.7800	0.8150	0.7899	507,698
22 Sept 2023	0.7600	0.7850	0.7550	0.7850	0.7608	358,804
21 Sept 2023	0.7350	0.7600	0.7350	0.7550	0.7318	584,178
20 Sept 2023	0.7600	0.7600	0.7200	0.7350	0.7124	1,173,294
19 Sept 2023	0.7500	0.7700	0.7400	0.7700	0.7463	835,683
18 Sept 2023	0.7350	0.7500	0.7300	0.7450	0.7221	893,088
15 Sept 2023	0.7150	0.7400	0.7150	0.7400	0.7172	724,296
14 Sept 2023	0.7150	0.7200	0.7100	0.7100	0.6882	206,575
13 Sept 2023	0.7100	0.7250	0.7000	0.7150	0.6930	361,139
12 Sept 2023	0.7150	0.7250	0.7050	0.7250	0.7027	408,044
11 Sept 2023	0.7300	0.7300	0.7050	0.7150	0.6930	329,999
08 Sept 2023	0.7400	0.7400	0.7200	0.7250	0.7027	222,317
07 Sept 2023	0.7500	0.7500	0.7400	0.7500	0.7269	264,083
06 Sept 2023	0.7500	0.7500	0.7400	0.7450	0.7221	399,884
05 Sept 2023	0.7750	0.7750	0.7500	0.7600	0.7366	511,572
04 Sept 2023	0.7600	0.7800	0.7550	0.7750	0.7512	242,972
01 Sept 2023	0.7600	0.7700	0.7600	0.7600	0.7366	139,678
31 Aug 2023	0.7650	0.7850	0.7550	0.7850	0.7608	242,465
30 Aug 2023	0.7500	0.7750	0.7500	0.7650	0.7415	164,499
29 Aug 2023	0.7650	0.7650	0.7500	0.7500	0.7269	99,056
28 Aug 2023	0.7750	0.7750	0.7600	0.7600	0.7366	136,391
25 Aug 2023	0.7750	0.7750	0.7650	0.7750	0.7512	205,167
24 Aug 2023	0.7850	0.7850	0.7675	0.7850	0.7608	114,390
23 Aug 2023	0.7750	0.8000	0.7700	0.7850	0.7608	275,919
22 Aug 2023	0.7800	0.7850	0.7700	0.7750	0.7512	165,840
21 Aug 2023	0.7900	0.7900	0.7700	0.7800	0.7560	667,643
18 Aug 2023	0.8050	0.8050	0.7950	0.7950	0.7705	177,949
17 Aug 2023	0.8100	0.8150	0.8000	0.8100	0.7851	106,488
16 Aug 2023	0.8100	0.8150	0.8000	0.8150	0.7899	132,965
15 Aug 2023	0.8200	0.8300	0.8050	0.8100	0.7851	808,655
14 Aug 2023	0.8250	0.8300	0.8200	0.8300	0.8045	185,917
11 Aug 2023	0.8350	0.8350	0.8150	0.8150	0.7899	274,334
10 Aug 2023	0.8350	0.8350	0.8150	0.8200	0.7948	259,410
09 Aug 2023	0.8400	0.8400	0.8300	0.8350	0.8093	181,894
08 Aug 2023	0.8400	0.8450	0.8350	0.8350	0.8093	43,974
07 Aug 2023	0.8450	0.8500	0.8400	0.8450	0.8190	259,482
04 Aug 2023	0.8450	0.8500	0.8350	0.8450	0.8190	96,046
03 Aug 2023	0.8450	0.8500	0.8425	0.8500	0.8238	69,186
02 Aug 2023	0.8400	0.8500	0.8350	0.8500	0.8238	385,509
01 Aug 2023	0.8500	0.8500	0.8400	0.8500	0.8238	427,058
31 July 2023	0.8550	0.8550	0.8450	0.8500	0.8238	385,398
28 July 2023	0.8500	0.8550	0.8400	0.8450	0.8190	432,059
27 July 2023	0.8550	0.8600	0.8450	0.8550	0.8287	415,960
26 July 2023	0.8650	0.8700	0.8550	0.8650	0.8384	195,235
25 July 2023	0.8750	0.8800	0.8650	0.8650	0.8384	291,758
24 July 2023	0.8900	0.9000	0.8725	0.8750	0.8481	1,570,630
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6584+0.0027(+0.41%)

ASX 2007,178.40+116.80(+1.65%)

OIL71.79-0.53(-0.73%)

GOLD2,048.70+12.40(+0.61%)

Bitcoin AUD66,899.40+3,324.63(+5.23%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

KMD Brands Limited (KMD.AX)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6584
+0.0027(+0.41%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
71.79
-0.53(-0.73%)

GOLD
2,048.70
+12.40(+0.61%)

Bitcoin AUD
66,899.40
+3,324.63(+5.23%)