Australia markets closed

KMD Brands Limited (KMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3450+0.0100 (+2.99%)
At close: 04:10PM AEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Apr 20240.51000.51000.49500.49500.4950585,096
23 Apr 20240.50000.51000.50000.50500.505095,396
22 Apr 20240.49500.50000.49000.50000.5000415,649
19 Apr 20240.51000.51000.49000.51000.5100308,368
18 Apr 20240.51000.51000.50000.50000.5000122,920
17 Apr 20240.51000.51000.50000.50000.5000102,989
16 Apr 20240.51000.51500.50000.51500.5150593,780
15 Apr 20240.52500.52500.51000.52000.5200154,717
12 Apr 20240.52000.53000.51500.53000.5300231,014
11 Apr 20240.52000.53000.51500.53000.5300208,216
10 Apr 20240.51000.53000.51000.52500.5250619,233
09 Apr 20240.52500.52500.51000.51000.5100179,351
08 Apr 20240.51500.52500.51500.51500.5150306,557
05 Apr 20240.53000.53000.51000.52000.5200455,026
04 Apr 20240.51000.53500.51000.53500.5350610,280
03 Apr 20240.51000.52500.50500.51000.5100142,144
02 Apr 20240.52500.52500.50500.51500.5150230,566
28 Mar 20240.54000.54500.52000.53000.53001,008,932
27 Mar 20240.58500.58500.55000.55000.5500362,486
26 Mar 20240.54500.57500.53500.56000.56001,620,443
25 Mar 20240.50500.56000.50500.54500.5450974,138
22 Mar 20240.48500.50000.48000.50000.5000580,898
21 Mar 20240.49000.50000.48000.48000.4800545,912
20 Mar 20240.48500.50000.47500.49000.4900353,893
19 Mar 20240.47000.50000.46500.49000.4900510,838
18 Mar 20240.49500.49500.48000.48000.4800701,317
15 Mar 20240.49000.50000.48500.49500.4950264,174
14 Mar 20240.48500.50000.48000.49000.4900669,742
13 Mar 20240.48500.48500.47500.47500.4750626,474
12 Mar 20240.49000.49000.48000.48500.4850106,626
11 Mar 20240.48500.50000.48000.48500.4850208,031
08 Mar 20240.48500.49000.48000.48500.485097,056
07 Mar 20240.49500.49500.48000.48500.4850497,210
06 Mar 20240.50000.50000.49000.49000.4900201,865
05 Mar 20240.50000.50500.49500.50250.5025259,485
04 Mar 20240.50000.50500.49000.50000.50001,301,369
01 Mar 20240.49000.50000.48500.48500.4850517,242
29 Feb 20240.49000.49500.48000.49000.4900717,461
28 Feb 20240.50000.50000.48500.49000.4900706,243
27 Feb 20240.50000.50500.49000.50000.50001,581,056
26 Feb 20240.50500.51500.49000.51500.51501,616,312
23 Feb 20240.51500.51750.50000.51000.5100953,486
22 Feb 20240.53000.53000.51000.52000.5200427,527
21 Feb 20240.53000.53000.50500.52000.5200862,563
20 Feb 20240.53000.54000.51000.53500.53501,629,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...