Australia markets close in 5 hours 4 minutes

KMD Brands Limited (KMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9700+0.0050 (+0.52%)
As of 10:39AM AEDT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.97000.97000.97000.97000.97007
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
09 Nov 20220.027474 Dividend
08 Nov 20220.98500.99500.95500.95500.92751,271,601
07 Nov 20220.96500.98500.96500.97000.942180,290
04 Nov 20220.96000.97500.96000.96500.937230,926
03 Nov 20220.97500.99000.96000.96000.9324197,486
02 Nov 20220.97000.99000.97000.97500.9470201,113
01 Nov 20220.97000.97500.96500.97000.942196,642
31 Oct 20220.94000.97500.94000.97000.942172,008
28 Oct 20220.94000.94500.92500.92500.898445,201
27 Oct 20220.95500.96000.93500.93500.9081254,978
26 Oct 20220.95500.95500.93500.95500.927554,785
25 Oct 20220.94000.95500.94000.95000.9227116,198
24 Oct 20220.95000.95500.94000.95500.92753,261
21 Oct 20220.95000.95000.92500.93500.9081183,717
20 Oct 20220.95500.95500.93500.94500.9178128,790
19 Oct 20220.93500.95500.93000.95000.9227111,281
18 Oct 20220.93500.94500.93500.94000.9130201,010
17 Oct 20220.92000.94000.92000.94000.9130332,993
14 Oct 20220.93000.93000.92000.93000.9032650,252
13 Oct 20220.92000.93000.91000.92000.8935297,048
12 Oct 20220.91500.92500.91000.91000.8838282,387
11 Oct 20220.91000.92000.90500.90500.879049,618
10 Oct 20220.91500.93000.90500.92000.8935449,579
07 Oct 20220.91000.92500.91000.92000.893542,878
06 Oct 20220.92500.93000.91500.92000.893585,834
05 Oct 20220.90500.93000.90500.91500.8887333,103
04 Oct 20220.90000.92500.89500.90000.8741656,693
03 Oct 20220.92500.92500.88500.89500.8693133,730
30 Sept 20220.91500.93000.90500.90500.8790105,054
29 Sept 20220.92000.93000.90750.91500.8887278,646
28 Sept 20220.92000.92500.89500.91000.8838314,740
27 Sept 20220.93000.94000.92000.94000.9130398,014
26 Sept 20220.91500.93500.90500.92500.8984206,227
23 Sept 20220.90500.93500.90500.92000.8935264,564
21 Sept 20220.91000.91500.90500.90500.8790863,913
20 Sept 20220.92000.93500.90000.91500.8887356,563
19 Sept 20220.91000.91000.88000.89500.8693165,218
16 Sept 20220.88500.91000.85000.91000.88381,324,601
15 Sept 20220.88000.89000.87500.88500.8595597,946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...