ASX:KME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	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
Aug 24, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	500
Aug 22, 2025	0.60	0.60	0.60	0.60	0.59	-	-
Aug 21, 2025	0.58	0.60	0.58	0.60	0.59	0.84%	15,266
Aug 20, 2025	0.61	0.61	0.57	0.60	0.59	-2.46%	128
Aug 19, 2025	0.61	0.61	0.61	0.61	0.60	0.83%	10,080
Aug 18, 2025	0.60	0.61	0.59	0.61	0.60	1.68%	39,487
Aug 15, 2025	0.57	0.60	0.57	0.60	0.59	-	5,307
Aug 14, 2025	0.57	0.60	0.57	0.60	0.59	2.59%	3,714
Aug 13, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	44,938
Aug 12, 2025	0.56	0.59	0.56	0.59	0.59	3.51%	61,996
Aug 11, 2025	0.56	0.57	0.55	0.57	0.57	3.64%	33,778
Aug 8, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	44,814
Aug 7, 2025	0.56	0.56	0.56	0.56	0.55	-4.31%	24,211
Aug 6, 2025	0.57	0.58	0.57	0.58	0.58	5.45%	100
Aug 5, 2025	0.58	0.58	0.55	0.55	0.55	-0.90%	3,350
Aug 4, 2025	0.56	0.56	0.56	0.56	0.55	-2.63%	1,783
Aug 1, 2025	0.56	0.57	0.55	0.57	0.57	-	22,595
Jul 31, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Jul 30, 2025	0.57	0.57	0.57	0.57	0.57	-	4,068
Jul 29, 2025	0.57	0.57	0.57	0.57	0.57	-	20,000
Jul 28, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Jul 25, 2025	0.56	0.57	0.56	0.57	0.57	-1.72%	1,500
Jul 24, 2025	0.58	0.58	0.55	0.58	0.58	5.45%	45,019
Jul 23, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	35,000
Jul 22, 2025	0.56	0.58	0.56	0.56	0.55	-	43,444
Jul 21, 2025	0.56	0.58	0.56	0.56	0.55	-2.63%	36,296
Jul 18, 2025	0.56	0.57	0.56	0.57	0.57	-	30,385
Jul 17, 2025	0.57	0.57	0.57	0.57	0.57	-	517
Jul 16, 2025	0.56	0.57	0.56	0.57	0.57	-	3,609
Jul 15, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Jul 14, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Jul 11, 2025	0.57	0.57	0.57	0.57	0.57	-	36,075