KMD Brands Limited (ASX:KMD)
Australia · Delayed Price · Currency is AUD 1.435
+0.020 (1.41%)
Jul 17, 2026, 4:10 PM AEST
ASX:KMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.53 | 1.68 | 1.50 | 1.65 | 1.65 | 11.86% | 258,919 |
| May 28, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -3.28% | 38,534 |
| May 27, 2026 | 1.40 | 1.58 | 1.38 | 1.53 | 1.53 | 17.31% | 225,159 |
| May 26, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 5,095 |
| May 25, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -1.89% | 25,596 |
| May 22, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.93% | 30,737 |
| May 21, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 7.00% | 81,719 |
| May 20, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -5.66% | 93,757 |
| May 19, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 17,089 |
| May 18, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 1.92% | 14,931 |
| May 15, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.96% | 25,705 |
| May 14, 2026 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -1.92% | 29,501 |
| May 13, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.96% | 50,259 |
| May 12, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -7.27% | 50,792 |
| May 11, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 3.77% | 69,007 |
| May 8, 2026 | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | 3.92% | 45,806 |
| May 7, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 4.08% | 42,552 |