KMD Brands Limited (ASX:KMD)
Australia · Delayed Price · Currency is AUD 1.480
-0.010 (-0.67%)
Aug 11, 2026, 3:58 PM AEST
ASX:KMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | - | -0.34% | 11,223 |
| 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 |
| Jul 17, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 26,203 |
| Jul 16, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 9,686 |
| Jul 15, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 30,279 |
| Jul 14, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.79% | 224,277 |
| Jul 13, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | - | 128,868 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.36% | 137,406 |
| Jul 9, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.06% | 216,527 |
| Jul 8, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | - | 5,768 |
| Jul 7, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 56,855 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -2.05% | 50,393 |
| Jul 3, 2026 | 1.58 | 1.58 | 1.42 | 1.46 | 1.46 | -4.58% | 88,527 |
| Jul 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Jun 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | - |
| Jun 29, 2026 | 1.50 | 1.53 | 1.45 | 1.50 | 1.50 | 3.45% | 55,995 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -3.33% | 42,978 |
| Jun 25, 2026 | 1.55 | 1.60 | 1.48 | 1.50 | 1.50 | -3.23% | 79,612 |
| Jun 24, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.62% | 106,311 |
| Jun 23, 2026 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | -4.41% | 30,785 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.58 | 1.70 | 1.70 | - | 22,312 |
| Jun 19, 2026 | 1.55 | 1.70 | 1.50 | 1.70 | 1.70 | 11.48% | 105,674 |
| Jun 18, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | - | 99,305 |
| Jun 17, 2026 | 1.60 | 1.63 | 1.53 | 1.53 | 1.53 | -6.15% | 38,096 |
| Jun 16, 2026 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -1.52% | 98,384 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -1.49% | 128,503 |
| Jun 12, 2026 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | -4.29% | 24,701 |
| Jun 11, 2026 | 1.70 | 1.75 | 1.63 | 1.75 | 1.75 | - | 131,153 |
| Jun 10, 2026 | 1.58 | 1.75 | 1.58 | 1.75 | 1.75 | 14.75% | 171,881 |
| Jun 9, 2026 | 1.55 | 1.58 | 1.50 | 1.53 | 1.53 | -1.61% | 137,958 |
| Jun 5, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -1.59% | 18,039 |
| Jun 4, 2026 | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -4.55% | 41,604 |
| Jun 3, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 1.54% | 39,515 |
| Jun 2, 2026 | 1.90 | 1.90 | 1.60 | 1.63 | 1.63 | -12.16% | 138,112 |
| Jun 1, 2026 | 1.75 | 1.85 | 1.70 | 1.85 | 1.85 | 12.12% | 123,832 |