ASX:KME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	0.56	0.57	0.55	0.55	0.55	-2.68%	146,476
Dec 8, 2025	0.57	0.57	0.56	0.56	0.56	-	26,528
Dec 5, 2025	0.57	0.57	0.56	0.56	0.56	1.82%	10,018
Dec 4, 2025	0.55	0.57	0.55	0.55	0.55	-3.51%	102,438
Dec 3, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	44,861
Dec 2, 2025	0.54	0.56	0.54	0.56	0.56	7.69%	5,827
Dec 1, 2025	0.53	0.53	0.52	0.52	0.52	-	9,272
Nov 28, 2025	0.51	0.52	0.50	0.52	0.52	4.00%	109,727
Nov 27, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	5,418,483
Nov 26, 2025	0.52	0.53	0.50	0.52	0.52	-1.89%	147,405
Nov 25, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	97,471
Nov 24, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	200
Nov 21, 2025	0.54	0.54	0.54	0.54	0.54	-3.57%	7,637
Nov 19, 2025	0.54	0.58	0.54	0.56	0.56	1.82%	13,156
Nov 18, 2025	0.54	0.55	0.54	0.55	0.55	4.76%	38,844
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	-2.78%	25,049
Nov 14, 2025	0.55	0.55	0.54	0.54	0.54	-4.85%	3,669
Nov 12, 2025	0.56	0.57	0.56	0.57	0.57	-0.44%	30,265
Nov 11, 2025	0.57	0.57	0.56	0.57	0.57	0.88%	31,867
Nov 10, 2025	0.58	0.58	0.57	0.57	0.57	-0.88%	6,666
Nov 7, 2025	0.57	0.57	0.57	0.57	0.57	-2.56%	1,027
Nov 3, 2025	0.59	0.59	0.59	0.59	0.59	-	68
Oct 31, 2025	0.56	0.59	0.56	0.59	0.59	1.74%	1,977
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 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	-	43,564
Oct 7, 2025	0.60	0.60	0.59	0.59	0.59	-	23,000
Oct 6, 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
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