Get our best money-saving hacks and pro tips now

KMD Brands Limited (KMD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.0050

+0.0150

(+1.52%)

As of 12:24PM AEDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	1.0150	1.0150	0.9950	1.0050	1.0050	15,978
30 Mar 2023	0.9900	1.0200	0.9650	0.9900	0.9900	357,847
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.9550	0.9900	0.9550	0.9800	0.9800	387,722
27 Mar 2023	0.9600	1.0000	0.9600	0.9650	0.9650	208,591
24 Mar 2023	0.9600	0.9750	0.9500	0.9600	0.9600	100,718
23 Mar 2023	0.9550	0.9550	0.9400	0.9550	0.9550	148,291
22 Mar 2023	0.9500	0.9600	0.9300	0.9500	0.9500	180,520
21 Mar 2023	0.9300	0.9400	0.9150	0.9400	0.9400	178,344
20 Mar 2023	0.9450	0.9450	0.9100	0.9150	0.9150	118,680
17 Mar 2023	0.9750	0.9750	0.9300	0.9300	0.9300	270,765
16 Mar 2023	0.9700	0.9700	0.9350	0.9500	0.9500	655,316
15 Mar 2023	0.9700	0.9800	0.9700	0.9800	0.9800	80,254
14 Mar 2023	0.9900	0.9900	0.9600	0.9650	0.9650	153,510
13 Mar 2023	0.9900	0.9900	0.9650	0.9800	0.9800	148,657
10 Mar 2023	0.9800	0.9900	0.9700	0.9900	0.9900	119,742
09 Mar 2023	0.9850	0.9950	0.9775	0.9850	0.9850	163,136
08 Mar 2023	1.0000	1.0000	0.9850	0.9850	0.9850	106,238
07 Mar 2023	1.0100	1.0300	0.9800	0.9850	0.9850	176,253
06 Mar 2023	1.0100	1.0250	1.0000	1.0000	1.0000	156,848
03 Mar 2023	1.0100	1.0200	1.0000	1.0000	1.0000	52,312
02 Mar 2023	1.0150	1.0300	1.0150	1.0200	1.0200	8,491
01 Mar 2023	1.0250	1.0350	1.0100	1.0350	1.0350	63,065
28 Feb 2023	1.0100	1.0350	0.9950	1.0200	1.0200	199,366
27 Feb 2023	1.0200	1.0200	1.0000	1.0150	1.0150	73,605
24 Feb 2023	0.9800	1.0150	0.9800	1.0100	1.0100	138,283
23 Feb 2023	1.0100	1.0200	0.9950	1.0200	1.0200	131,748
22 Feb 2023	1.0100	1.0200	0.9950	0.9950	0.9950	131,276
21 Feb 2023	1.0250	1.0250	1.0100	1.0100	1.0100	35,921
20 Feb 2023	1.0400	1.0400	1.0050	1.0050	1.0050	90,046
17 Feb 2023	1.0000	1.0500	1.0000	1.0450	1.0450	388,076
16 Feb 2023	1.0100	1.0100	0.9800	1.0050	1.0050	112,765
15 Feb 2023	1.0150	1.0150	0.9950	1.0050	1.0050	114,454
14 Feb 2023	1.0250	1.0300	1.0025	1.0200	1.0200	400,558
13 Feb 2023	0.9600	0.9800	0.9600	0.9700	0.9700	62,756
10 Feb 2023	0.9550	0.9650	0.9550	0.9600	0.9600	115,542
09 Feb 2023	0.9600	0.9650	0.9500	0.9650	0.9650	152,000
08 Feb 2023	0.9700	0.9700	0.9550	0.9550	0.9550	314,808
07 Feb 2023	0.9700	0.9750	0.9550	0.9600	0.9600	355,077
06 Feb 2023	0.9700	0.9750	0.9600	0.9650	0.9650	51,246
03 Feb 2023	0.9850	0.9900	0.9600	0.9650	0.9650	516,682
02 Feb 2023	0.9650	0.9900	0.9650	0.9900	0.9900	184,370
01 Feb 2023	0.9800	0.9800	0.9650	0.9700	0.9700	125,179
31 Jan 2023	0.9700	0.9750	0.9700	0.9750	0.9750	35,602
30 Jan 2023	0.9725	0.9750	0.9700	0.9700	0.9700	115,768
27 Jan 2023	0.9700	0.9800	0.9700	0.9800	0.9800	39,926
25 Jan 2023	0.9800	0.9900	0.9700	0.9850	0.9850	27,957
24 Jan 2023	0.9800	0.9900	0.9800	0.9850	0.9850	38,125
23 Jan 2023	0.9900	1.0000	0.9850	0.9850	0.9850	60,552
20 Jan 2023	0.9800	1.0000	0.9800	1.0000	1.0000	97,436
19 Jan 2023	0.9900	1.0000	0.9850	0.9950	0.9950	113,457
18 Jan 2023	0.9800	0.9800	0.9700	0.9750	0.9750	84,529
17 Jan 2023	0.9700	0.9800	0.9600	0.9800	0.9800	161,880
16 Jan 2023	0.9550	0.9650	0.9550	0.9600	0.9600	1,332,464
13 Jan 2023	0.9600	0.9600	0.9500	0.9550	0.9550	11,258
12 Jan 2023	0.9500	0.9600	0.9450	0.9500	0.9500	813,316
11 Jan 2023	0.9500	0.9550	0.9450	0.9450	0.9450	1,611,216
10 Jan 2023	0.9500	0.9550	0.9300	0.9550	0.9550	50,278
09 Jan 2023	0.9450	0.9550	0.9300	0.9500	0.9500	76,186
06 Jan 2023	0.9200	0.9550	0.9200	0.9300	0.9300	13,401
05 Jan 2023	0.9400	0.9675	0.9400	0.9400	0.9400	79,436
04 Jan 2023	0.9500	0.9750	0.9350	0.9350	0.9350	202,154
03 Jan 2023	0.9700	0.9700	0.9400	0.9500	0.9500	45,462
30 Dec 2022	0.9900	0.9900	0.9600	0.9650	0.9650	10,069
29 Dec 2022	0.9700	0.9850	0.9550	0.9850	0.9850	34,692
28 Dec 2022	0.9700	1.0000	0.9600	0.9700	0.9700	32,435
23 Dec 2022	0.9650	0.9850	0.9650	0.9650	0.9650	22,239
22 Dec 2022	0.9900	0.9900	0.9600	0.9600	0.9600	101,522
21 Dec 2022	1.0000	1.0100	0.9850	0.9850	0.9850	183,722
20 Dec 2022	1.0300	1.0400	1.0000	1.0200	1.0200	1,268,706
19 Dec 2022	1.0200	1.0400	1.0200	1.0300	1.0300	227,833
16 Dec 2022	1.0100	1.0400	0.9950	1.0100	1.0100	225,768
15 Dec 2022	1.0050	1.0050	0.9900	1.0050	1.0050	171,969
14 Dec 2022	1.0100	1.0100	0.9850	1.0000	1.0000	87,375
13 Dec 2022	0.9950	1.0100	0.9800	1.0100	1.0100	109,957
12 Dec 2022	1.0000	1.0150	0.9850	1.0150	1.0150	18,794
09 Dec 2022	1.0000	1.0075	0.9900	1.0000	1.0000	110,782
08 Dec 2022	1.0150	1.0150	0.9800	0.9800	0.9800	318,501
07 Dec 2022	1.0000	1.0100	0.9900	1.0000	1.0000	241,514
06 Dec 2022	0.9850	1.0100	0.9800	0.9900	0.9900	63,327
05 Dec 2022	1.0150	1.0250	0.9800	0.9800	0.9800	229,476
02 Dec 2022	1.0150	1.0250	0.9600	1.0150	1.0150	155,898
01 Dec 2022	1.0050	1.0150	1.0000	1.0150	1.0150	122,521
30 Nov 2022	0.9700	1.0100	0.9650	1.0050	1.0050	154,280
29 Nov 2022	0.9950	0.9950	0.9700	0.9700	0.9700	48,655
28 Nov 2022	1.0100	1.0100	0.9750	0.9850	0.9850	94,602
25 Nov 2022	1.0150	1.0200	1.0000	1.0000	1.0000	132,494
24 Nov 2022	1.0100	1.0175	1.0100	1.0100	1.0100	70,025
23 Nov 2022	1.0150	1.0150	1.0000	1.0000	1.0000	103,651
22 Nov 2022	1.0100	1.0300	1.0000	1.0000	1.0000	153,054
21 Nov 2022	1.0200	1.0300	0.9950	1.0000	1.0000	129,059
18 Nov 2022	0.9950	1.0300	0.9900	1.0000	1.0000	136,843
17 Nov 2022	1.0000	1.0050	0.9850	0.9850	0.9850	188,629
16 Nov 2022	1.0300	1.0500	0.9850	1.0000	1.0000	747,281
15 Nov 2022	0.9650	0.9750	0.9550	0.9600	0.9600	38,855
14 Nov 2022	0.9550	0.9850	0.9550	0.9600	0.9600	60,045
11 Nov 2022	0.9550	0.9750	0.9500	0.9500	0.9500	413,136
10 Nov 2022	0.9550	0.9700	0.9150	0.9400	0.9400	683,268
09 Nov 2022	0.9050	0.9575	0.9050	0.9400	0.9400	690,235
08 Nov 2022	0.027474 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,363.40+51.00(+0.70%)

ASX 2007,168.90+46.60(+0.65%)

AUD/USD0.6726+0.0009(+0.13%)

OIL74.36-0.01(-0.01%)

GOLD1,999.20+1.50(+0.08%)

Bitcoin AUD41,856.80-787.78(-1.85%)

Get our best money-saving hacks and pro tips now

KMD Brands Limited (KMD.AX)

ALL ORDS
7,363.40
+51.00(+0.70%)

ASX 200
7,168.90
+46.60(+0.65%)

AUD/USD
0.6726
+0.0009(+0.13%)

OIL
74.36
-0.01(-0.01%)

GOLD
1,999.20
+1.50(+0.08%)

Bitcoin AUD
41,856.80
-787.78(-1.85%)