KMD Brands Limited (ASX:KMD)
Australia · Delayed Price · Currency is AUD 0.2550
-0.0050 (-1.92%)
Oct 27, 2025, 4:10 PM AEST
KMD Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.77% | 672,069 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 635,801 |
| Oct 13, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 491,391 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 172,341 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,194,826 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 419,216 |
| Oct 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,181,988 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 479,816 |
| Oct 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 288,410 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 167,198 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,494,769 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 136,863 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 869,457 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 1,256,184 |
| Sep 26, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.82% | 2,265,385 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 850,087 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 6,869,402 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,536,429 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 627,716 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 603,356 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 267,032 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 258,892 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 682,545 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 647,140 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 718,902 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 694,731 |
| Sep 10, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 221,704 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 1,461,779 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 445,314 |
| Sep 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 1,771,354 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 1,296,527 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 310,251 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 369,869 |
| Sep 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 102,151 |
| Aug 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 379,060 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 230,425 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 276,871 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 2,065,539 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 318,091 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 137,269 |
| Aug 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 33,385 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 206,746 |