KMD Brands Limited (ASX:KMD)
Australia · Delayed Price · Currency is AUD 1.780
+0.060 (3.49%)
Nov 10, 2026, 1:26 PM AEDT
ASX:KMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 3.49% | 55,543 |
| Nov 9, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 11,060 |
| Nov 6, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 34,504 |
| Nov 5, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | 1.49% | 84,984 |
| Nov 4, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 32,874 |
| Nov 3, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 2.12% | 35,331 |
| Nov 2, 2026 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | 10.37% | 199,435 |
| Oct 30, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | 11,927 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 5,424 |
| Oct 28, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -2.92% | 5,025 |
| Oct 27, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 2.33% | 127 |
| Oct 26, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 0.67% | 3,336 |
| Oct 23, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 36,069 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.00% | 57,387 |
| Oct 21, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.54% | 115,965 |
| Oct 20, 2026 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -0.96% | 10,504 |
| Oct 19, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 13,677 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.19% | 955,339 |
| Oct 15, 2026 | 1.56 | 1.60 | 1.54 | 1.60 | 1.60 | 1.92% | 60,156 |
| Oct 14, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.32% | 12,995 |
| Oct 13, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 8,600 |
| Oct 12, 2026 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | - | 35,199 |
| Oct 9, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 0.96% | 4,733 |
| Oct 8, 2026 | 1.56 | 1.57 | 1.51 | 1.57 | 1.57 | 0.32% | 9,723 |
| Oct 7, 2026 | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | 2.63% | 10,122 |
| Oct 6, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 0.66% | 23,780 |
| Oct 5, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 37,391 |
| Oct 2, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 30,573 |
| Oct 1, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | 2.70% | 46,938 |
| Sep 30, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -4.52% | 88,877 |
| Sep 29, 2026 | 1.54 | 1.55 | 1.48 | 1.55 | 1.55 | 2.31% | 67,325 |
| Sep 28, 2026 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | -0.33% | 46,778 |
| 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 |