Australia markets close in 2 hours 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20231.01501.01500.99501.00501.005015,978
30 Mar 20230.99001.02000.96500.99000.9900357,847
29 Mar 2023------
28 Mar 20230.95500.99000.95500.98000.9800387,722
27 Mar 20230.96001.00000.96000.96500.9650208,591
24 Mar 20230.96000.97500.95000.96000.9600100,718
23 Mar 20230.95500.95500.94000.95500.9550148,291
22 Mar 20230.95000.96000.93000.95000.9500180,520
21 Mar 20230.93000.94000.91500.94000.9400178,344
20 Mar 20230.94500.94500.91000.91500.9150118,680
17 Mar 20230.97500.97500.93000.93000.9300270,765
16 Mar 20230.97000.97000.93500.95000.9500655,316
15 Mar 20230.97000.98000.97000.98000.980080,254
14 Mar 20230.99000.99000.96000.96500.9650153,510
13 Mar 20230.99000.99000.96500.98000.9800148,657
10 Mar 20230.98000.99000.97000.99000.9900119,742
09 Mar 20230.98500.99500.97750.98500.9850163,136
08 Mar 20231.00001.00000.98500.98500.9850106,238
07 Mar 20231.01001.03000.98000.98500.9850176,253
06 Mar 20231.01001.02501.00001.00001.0000156,848
03 Mar 20231.01001.02001.00001.00001.000052,312
02 Mar 20231.01501.03001.01501.02001.02008,491
01 Mar 20231.02501.03501.01001.03501.035063,065
28 Feb 20231.01001.03500.99501.02001.0200199,366
27 Feb 20231.02001.02001.00001.01501.015073,605
24 Feb 20230.98001.01500.98001.01001.0100138,283
23 Feb 20231.01001.02000.99501.02001.0200131,748
22 Feb 20231.01001.02000.99500.99500.9950131,276
21 Feb 20231.02501.02501.01001.01001.010035,921
20 Feb 20231.04001.04001.00501.00501.005090,046
17 Feb 20231.00001.05001.00001.04501.0450388,076
16 Feb 20231.01001.01000.98001.00501.0050112,765
15 Feb 20231.01501.01500.99501.00501.0050114,454
14 Feb 20231.02501.03001.00251.02001.0200400,558
13 Feb 20230.96000.98000.96000.97000.970062,756
10 Feb 20230.95500.96500.95500.96000.9600115,542
09 Feb 20230.96000.96500.95000.96500.9650152,000
08 Feb 20230.97000.97000.95500.95500.9550314,808
07 Feb 20230.97000.97500.95500.96000.9600355,077
06 Feb 20230.97000.97500.96000.96500.965051,246
03 Feb 20230.98500.99000.96000.96500.9650516,682
02 Feb 20230.96500.99000.96500.99000.9900184,370
01 Feb 20230.98000.98000.96500.97000.9700125,179
31 Jan 20230.97000.97500.97000.97500.975035,602
30 Jan 20230.97250.97500.97000.97000.9700115,768
27 Jan 20230.97000.98000.97000.98000.980039,926
25 Jan 20230.98000.99000.97000.98500.985027,957
24 Jan 20230.98000.99000.98000.98500.985038,125
23 Jan 20230.99001.00000.98500.98500.985060,552
20 Jan 20230.98001.00000.98001.00001.000097,436
19 Jan 20230.99001.00000.98500.99500.9950113,457
18 Jan 20230.98000.98000.97000.97500.975084,529
17 Jan 20230.97000.98000.96000.98000.9800161,880
16 Jan 20230.95500.96500.95500.96000.96001,332,464
13 Jan 20230.96000.96000.95000.95500.955011,258
12 Jan 20230.95000.96000.94500.95000.9500813,316
11 Jan 20230.95000.95500.94500.94500.94501,611,216
10 Jan 20230.95000.95500.93000.95500.955050,278
09 Jan 20230.94500.95500.93000.95000.950076,186
06 Jan 20230.92000.95500.92000.93000.930013,401
05 Jan 20230.94000.96750.94000.94000.940079,436
04 Jan 20230.95000.97500.93500.93500.9350202,154
03 Jan 20230.97000.97000.94000.95000.950045,462
30 Dec 20220.99000.99000.96000.96500.965010,069
29 Dec 20220.97000.98500.95500.98500.985034,692
28 Dec 20220.97001.00000.96000.97000.970032,435
23 Dec 20220.96500.98500.96500.96500.965022,239
22 Dec 20220.99000.99000.96000.96000.9600101,522
21 Dec 20221.00001.01000.98500.98500.9850183,722
20 Dec 20221.03001.04001.00001.02001.02001,268,706
19 Dec 20221.02001.04001.02001.03001.0300227,833
16 Dec 20221.01001.04000.99501.01001.0100225,768
15 Dec 20221.00501.00500.99001.00501.0050171,969
14 Dec 20221.01001.01000.98501.00001.000087,375
13 Dec 20220.99501.01000.98001.01001.0100109,957
12 Dec 20221.00001.01500.98501.01501.015018,794
09 Dec 20221.00001.00750.99001.00001.0000110,782
08 Dec 20221.01501.01500.98000.98000.9800318,501
07 Dec 20221.00001.01000.99001.00001.0000241,514
06 Dec 20220.98501.01000.98000.99000.990063,327
05 Dec 20221.01501.02500.98000.98000.9800229,476
02 Dec 20221.01501.02500.96001.01501.0150155,898
01 Dec 20221.00501.01501.00001.01501.0150122,521
30 Nov 20220.97001.01000.96501.00501.0050154,280
29 Nov 20220.99500.99500.97000.97000.970048,655
28 Nov 20221.01001.01000.97500.98500.985094,602
25 Nov 20221.01501.02001.00001.00001.0000132,494
24 Nov 20221.01001.01751.01001.01001.010070,025
23 Nov 20221.01501.01501.00001.00001.0000103,651
22 Nov 20221.01001.03001.00001.00001.0000153,054
21 Nov 20221.02001.03000.99501.00001.0000129,059
18 Nov 20220.99501.03000.99001.00001.0000136,843
17 Nov 20221.00001.00500.98500.98500.9850188,629
16 Nov 20221.03001.05000.98501.00001.0000747,281
15 Nov 20220.96500.97500.95500.96000.960038,855
14 Nov 20220.95500.98500.95500.96000.960060,045
11 Nov 20220.95500.97500.95000.95000.9500413,136
10 Nov 20220.95500.97000.91500.94000.9400683,268
09 Nov 20220.90500.95750.90500.94000.9400690,235
08 Nov 20220.027474 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...