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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.9700	0.9700	0.9700	0.9700	0.9700	7
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
09 Nov 2022	0.027474 Dividend
08 Nov 2022	0.9850	0.9950	0.9550	0.9550	0.9275	1,271,601
07 Nov 2022	0.9650	0.9850	0.9650	0.9700	0.9421	80,290
04 Nov 2022	0.9600	0.9750	0.9600	0.9650	0.9372	30,926
03 Nov 2022	0.9750	0.9900	0.9600	0.9600	0.9324	197,486
02 Nov 2022	0.9700	0.9900	0.9700	0.9750	0.9470	201,113
01 Nov 2022	0.9700	0.9750	0.9650	0.9700	0.9421	96,642
31 Oct 2022	0.9400	0.9750	0.9400	0.9700	0.9421	72,008
28 Oct 2022	0.9400	0.9450	0.9250	0.9250	0.8984	45,201
27 Oct 2022	0.9550	0.9600	0.9350	0.9350	0.9081	254,978
26 Oct 2022	0.9550	0.9550	0.9350	0.9550	0.9275	54,785
25 Oct 2022	0.9400	0.9550	0.9400	0.9500	0.9227	116,198
24 Oct 2022	0.9500	0.9550	0.9400	0.9550	0.9275	3,261
21 Oct 2022	0.9500	0.9500	0.9250	0.9350	0.9081	183,717
20 Oct 2022	0.9550	0.9550	0.9350	0.9450	0.9178	128,790
19 Oct 2022	0.9350	0.9550	0.9300	0.9500	0.9227	111,281
18 Oct 2022	0.9350	0.9450	0.9350	0.9400	0.9130	201,010
17 Oct 2022	0.9200	0.9400	0.9200	0.9400	0.9130	332,993
14 Oct 2022	0.9300	0.9300	0.9200	0.9300	0.9032	650,252
13 Oct 2022	0.9200	0.9300	0.9100	0.9200	0.8935	297,048
12 Oct 2022	0.9150	0.9250	0.9100	0.9100	0.8838	282,387
11 Oct 2022	0.9100	0.9200	0.9050	0.9050	0.8790	49,618
10 Oct 2022	0.9150	0.9300	0.9050	0.9200	0.8935	449,579
07 Oct 2022	0.9100	0.9250	0.9100	0.9200	0.8935	42,878
06 Oct 2022	0.9250	0.9300	0.9150	0.9200	0.8935	85,834
05 Oct 2022	0.9050	0.9300	0.9050	0.9150	0.8887	333,103
04 Oct 2022	0.9000	0.9250	0.8950	0.9000	0.8741	656,693
03 Oct 2022	0.9250	0.9250	0.8850	0.8950	0.8693	133,730
30 Sept 2022	0.9150	0.9300	0.9050	0.9050	0.8790	105,054
29 Sept 2022	0.9200	0.9300	0.9075	0.9150	0.8887	278,646
28 Sept 2022	0.9200	0.9250	0.8950	0.9100	0.8838	314,740
27 Sept 2022	0.9300	0.9400	0.9200	0.9400	0.9130	398,014
26 Sept 2022	0.9150	0.9350	0.9050	0.9250	0.8984	206,227
23 Sept 2022	0.9050	0.9350	0.9050	0.9200	0.8935	264,564
21 Sept 2022	0.9100	0.9150	0.9050	0.9050	0.8790	863,913
20 Sept 2022	0.9200	0.9350	0.9000	0.9150	0.8887	356,563
19 Sept 2022	0.9100	0.9100	0.8800	0.8950	0.8693	165,218
16 Sept 2022	0.8850	0.9100	0.8500	0.9100	0.8838	1,324,601
15 Sept 2022	0.8800	0.8900	0.8750	0.8850	0.8595	597,946
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,746.00+0.10(+0.00%)

ASX 2007,539.70+0.70(+0.01%)

AUD/USD0.6891+0.0000(+0.00%)

OIL74.48+0.37(+0.50%)

GOLD1,865.00-1.20(-0.06%)

BTC-AUD33,040.61-494.00(-1.47%)

Get our best money-saving hacks and pro tips now

KMD Brands Limited (KMD.AX)

ALL ORDS
7,746.00
+0.10(+0.00%)

ASX 200
7,539.70
+0.70(+0.01%)

AUD/USD
0.6891
+0.0000(+0.00%)

OIL
74.48
+0.37(+0.50%)

GOLD
1,865.00
-1.20(-0.06%)

BTC-AUD
33,040.61
-494.00(-1.47%)