KMD Brands Limited (ASX:KMD)
Australia · Delayed Price · Currency is AUD 0.2300
+0.0050 (2.22%)
Aug 11, 2025, 10:34 AM AEST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 463,249 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,233 |
| Aug 6, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 206,127 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 348,174 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 485,502 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 1,545,975 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 365,691 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 7,750 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 115,994 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 65,838 |
| Jul 25, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 262,077 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 535,629 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 71,458 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 301,605 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 75,172 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 146,280 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 60,471 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 456,367 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 135,880 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 62,383 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 680,785 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 62,297 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 298,809 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 116,056 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 323,525 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 391,152 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 169,650 |
| Jul 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 571,438 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 417,856 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 783,181 |
| Jun 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 2,635,617 |
| Jun 26, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.92% | 1,723,024 |
| Jun 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 335,294 |
| Jun 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 721,938 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 470,555 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,243,809 |
| Jun 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 1,649,340 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 300,742 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 307,570 |
| Jun 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 316,711 |
| Jun 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 269,656 |
| Jun 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 243,804 |
| Jun 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 351,969 |
| Jun 10, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 509,486 |
| Jun 6, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 369,608 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 628,639 |
| Jun 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 243,173 |
| Jun 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 315,247 |
| Jun 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 193,106 |
| May 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 447,232 |