ASX:KME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.58	0.59	0.58	0.58	0.58	-1.71%	25,359
Oct 29, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	25,025
Oct 28, 2025	0.59	0.59	0.59	0.59	0.59	-	50,000
Oct 27, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	50,263
Oct 24, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	55,577
Oct 23, 2025	0.59	0.59	0.59	0.59	0.59	-	74,521
Oct 22, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	50,000
Oct 21, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	73,462
Oct 20, 2025	0.59	0.59	0.59	0.59	0.59	-	215,754
Oct 17, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	83,449
Oct 16, 2025	0.59	0.59	0.59	0.59	0.59	-	284,346
Oct 15, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	338,858
Oct 14, 2025	0.60	0.60	0.59	0.59	0.59	-0.85%	35,470
Oct 13, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 10, 2025	0.59	0.60	0.59	0.59	0.59	-	41,580
Oct 9, 2025	0.59	0.59	0.59	0.59	0.59	-	67,220
Oct 8, 2025	0.60	0.60	0.59	0.59	0.59	-	67,220
Oct 7, 2025	0.60	0.60	0.59	0.59	0.59	-	43,564
Oct 6, 2025	0.59	0.59	0.59	0.59	0.59	-	23,000
Oct 5, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	6,622
Oct 3, 2025	0.59	0.61	0.58	0.58	0.58	-2.52%	48,563
Oct 2, 2025	0.61	0.61	0.59	0.60	0.60	-2.46%	19,254
Oct 1, 2025	0.61	0.61	0.61	0.61	0.61	-	2
Sep 30, 2025	0.59	0.61	0.59	0.61	0.61	3.39%	2,414
Sep 29, 2025	0.59	0.61	0.59	0.59	0.59	1.72%	17,063
Sep 26, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	37,244
Sep 25, 2025	0.58	0.59	0.58	0.59	0.59	2.61%	38,664
Sep 24, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Sep 23, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Sep 22, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	38,279
Sep 19, 2025	0.59	0.60	0.58	0.58	0.58	-2.52%	20,052
Sep 18, 2025	0.60	0.60	0.60	0.60	0.60	-1.65%	1,680
Sep 17, 2025	0.61	0.61	0.61	0.61	0.61	0.50%	22,500
Sep 16, 2025	0.60	0.62	0.60	0.60	0.60	0.33%	4,875
Sep 15, 2025	0.60	0.60	0.60	0.60	0.60	2.56%	924
Sep 12, 2025	0.57	0.60	0.57	0.59	0.59	5.41%	252,427
Sep 11, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 10, 2025	0.58	0.62	0.56	0.56	0.56	-5.13%	67,107
Sep 9, 2025	0.61	0.61	0.59	0.59	0.58	-3.31%	62,503
Sep 8, 2025	0.62	0.62	0.60	0.61	0.60	-2.42%	54,664
Sep 5, 2025	0.62	0.62	0.61	0.62	0.61	-	61,988
Sep 4, 2025	0.62	0.63	0.62	0.62	0.61	-	166,941
Sep 3, 2025	0.65	0.65	0.62	0.62	0.61	0.81%	18,112
Sep 2, 2025	0.62	0.63	0.61	0.62	0.61	-1.60%	18,255
Sep 1, 2025	0.63	0.63	0.63	0.63	0.62	-	-
Aug 29, 2025	0.62	0.66	0.62	0.63	0.62	0.81%	80,527
Aug 28, 2025	0.63	0.63	0.61	0.62	0.61	-0.80%	2,065
Aug 27, 2025	0.59	0.63	0.59	0.63	0.62	7.76%	203,944
Aug 26, 2025	0.56	0.62	0.56	0.58	0.58	-4.13%	81,291
Aug 25, 2025	0.58	0.61	0.58	0.61	0.60	4.31%	29,115