KMD Brands Limited (ASX:KMD)
Australia · Delayed Price · Currency is AUD 0.2400
0.00 (0.00%)
At close: Dec 24, 2025
KMD Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 130,605 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 65,826 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 225,618 |
| Dec 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 19,109 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 319,028 |
| Dec 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 20,318 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 189,959 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,919 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 111,066 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 16,478 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 34,214 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 36,829 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 13,555 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 359,007 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 64,665 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 127,591 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 105,758 |
| Dec 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 221,113 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 308,578 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 186,891 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 126,029 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 251,337 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 314,245 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 237,777 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 342,501 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 814,159 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 98,589 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 62,200 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 183,576 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 136,393 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 130,745 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 44,298 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 50,020 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 459,937 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 324,889 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 132,728 |
| Nov 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 311,607 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 415,027 |
| Oct 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 43,980 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 508,657 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 187,381 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 189,181 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 267,692 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 79,099 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 325,611 |
| Oct 22, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 103,409 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 250,463 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 431,365 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 408,607 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 873,727 |