ASX:KME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.50	0.55	0.50	0.55	0.55	12.24%	60,992
Feb 26, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	154,225
Feb 25, 2026	0.50	0.53	0.50	0.51	0.51	-1.94%	72,393
Feb 24, 2026	0.53	0.53	0.52	0.52	0.52	-6.36%	36,014
Feb 23, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	2,241
Feb 20, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	30,439
Feb 18, 2026	0.52	0.53	0.52	0.52	0.52	-	11,862
Feb 17, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	5,000
Feb 16, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	96,250
Feb 13, 2026	0.53	0.53	0.51	0.53	0.53	0.95%	16,894
Feb 12, 2026	0.54	0.54	0.53	0.53	0.53	-2.78%	47,468
Feb 10, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	37,314
Feb 9, 2026	0.54	0.55	0.54	0.55	0.55	-2.68%	11,542
Feb 6, 2026	0.56	0.57	0.56	0.56	0.56	1.82%	146,019
Feb 5, 2026	0.57	0.57	0.55	0.55	0.55	-4.35%	215,728
Feb 4, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	54,958
Feb 3, 2026	0.58	0.58	0.58	0.58	0.58	-	3,484
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	48,275
Jan 30, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	6
Jan 29, 2026	0.58	0.58	0.58	0.58	0.58	-	39,340
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	46,560
Jan 27, 2026	0.58	0.59	0.58	0.59	0.59	-0.85%	150,671
Jan 23, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	56,375
Jan 22, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	942
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	50,375
Jan 19, 2026	0.58	0.59	0.58	0.58	0.58	-	7,866
Jan 15, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	29,037
Jan 14, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	18,928
Jan 13, 2026	0.60	0.61	0.60	0.60	0.60	-	21,469
Jan 12, 2026	0.59	0.60	0.59	0.60	0.60	-	56,369
Jan 9, 2026	0.60	0.60	0.60	0.60	0.60	-	19,497
Jan 8, 2026	0.59	0.60	0.59	0.60	0.60	0.84%	31,834
Jan 7, 2026	0.60	0.60	0.60	0.60	0.60	0.85%	2
Jan 6, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	42,363
Jan 5, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	119,298
Jan 2, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	19,376
Dec 31, 2025	0.60	0.60	0.59	0.59	0.59	-2.50%	96,002
Dec 30, 2025	0.60	0.60	0.60	0.60	0.60	-	130,492
Dec 29, 2025	0.60	0.60	0.60	0.60	0.60	-	183,766
Dec 24, 2025	0.61	0.61	0.60	0.60	0.60	-	114,842
Dec 23, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	5,154
Dec 22, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	134,958
Dec 19, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	5
Dec 18, 2025	0.61	0.62	0.61	0.61	0.61	1.67%	1,802
Dec 17, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	91,075
Dec 16, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	25,264
Dec 15, 2025	0.57	0.57	0.57	0.57	0.57	-	30,000
Dec 12, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	160,044
Dec 11, 2025	0.56	0.56	0.55	0.55	0.55	-	49,579
Dec 10, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	150,455