KMD Brands Limited (ASX:KMD)
Australia · Delayed Price · Currency is AUD 1.520
-0.045 (-2.88%)
Sep 25, 2026, 3:59 PM AEST
ASX:KMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -2.88% | 9,840 |
| Sep 24, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.62% | 70,703 |
| Sep 23, 2026 | 1.63 | 1.63 | 1.53 | 1.53 | 1.53 | -6.44% | 29,935 |
| Sep 22, 2026 | 1.52 | 1.65 | 1.52 | 1.63 | 1.63 | 10.14% | 51,814 |
| Sep 21, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | -2.31% | 20,995 |
| Sep 18, 2026 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -3.19% | 49,551 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | - | 31,854 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.57% | 66,004 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | - | 74,079 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.32% | 62,757 |
| Sep 11, 2026 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | 2.92% | 105,917 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 37,110 |
| Sep 9, 2026 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 60,580 |
| Sep 8, 2026 | 1.43 | 1.63 | 1.43 | 1.57 | 1.57 | 10.56% | 117,741 |
| Sep 7, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 95,333 |
| Sep 4, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.88% | 16,797 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 98,307 |
| Sep 2, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 328,265 |
| Sep 1, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.36% | 41,274 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.36% | 3,681 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.36% | 15,268 |
| Aug 27, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.09% | 377,130 |
| Aug 26, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | 0.35% | 53,800 |
| Aug 25, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.35% | 10,149 |
| Aug 24, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -1.72% | 2,375 |
| Aug 21, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 29,642 |
| Aug 20, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 27,700 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 48,370 |
| Aug 18, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -2.72% | 507,984 |
| Aug 17, 2026 | 1.46 | 1.47 | 1.39 | 1.47 | 1.47 | 1.73% | 192,676 |
| Aug 14, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.70% | 662 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.05% | 13,215 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.01% | 10,095 |
| Aug 11, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 13,337 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 20,340 |
| Aug 7, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.91% | 29,429 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.28% | 79,549 |
| Aug 5, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.29% | 13,716 |
| Aug 4, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -2.24% | 9,778 |
| Aug 3, 2026 | 1.53 | 1.66 | 1.53 | 1.57 | 1.57 | 2.62% | 33,968 |
| Jul 31, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 2.35% | 68,120 |
| Jul 30, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 4.20% | 72,613 |
| Jul 29, 2026 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | - | 3,158 |
| Jul 28, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -0.35% | 75,937 |
| Jul 27, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 98,350 |
| Jul 24, 2026 | 1.44 | 1.49 | 1.41 | 1.43 | 1.43 | 1.79% | 108,673 |
| Jul 23, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 28,083 |
| Jul 22, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.53% | 29,822 |
| Jul 21, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.53% | 20,806 |
| Jul 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -1.05% | 25,505 |