ASX:KME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	2,123,591
Aug 27, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	135
Aug 26, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	5,865
Aug 25, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	55,750
Aug 24, 2026	0.72	0.73	0.72	0.72	0.72	-	112,789
Aug 21, 2026	0.72	0.73	0.72	0.72	0.72	-	18,043
Aug 20, 2026	0.73	0.73	0.72	0.72	0.72	-	3,013
Aug 19, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	85,932
Aug 18, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	43,876
Aug 17, 2026	0.73	0.73	0.72	0.72	0.72	-	22,054
Aug 14, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	70,476
Aug 13, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	73,447
Aug 12, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	265,194
Aug 11, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	354,934
Aug 10, 2026	0.73	0.73	0.72	0.72	0.72	-	3,341
Aug 7, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	307,817
Aug 6, 2026	0.71	0.71	0.71	0.71	0.71	-	86,493
Aug 5, 2026	0.71	0.71	0.71	0.71	0.71	-	20,219
Aug 4, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	352,398
Aug 3, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	375,138
Jul 31, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	748,039
Jul 30, 2026	0.70	0.71	0.68	0.69	0.69	52.22%	1,055,165
Jul 29, 2026	0.45	0.45	0.45	0.45	0.45	-5.26%	25
Jul 28, 2026	0.48	0.48	0.45	0.48	0.48	-1.04%	7,842
Jul 27, 2026	0.48	0.48	0.48	0.48	0.48	-	2,060
Jul 24, 2026	0.48	0.48	0.46	0.48	0.48	-	50,525
Jul 23, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	2,572
Jul 22, 2026	0.49	0.49	0.49	0.49	0.49	4.30%	10,725
Jul 21, 2026	0.49	0.49	0.46	0.47	0.47	-5.10%	80,254
Jul 16, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	2,038
Jul 15, 2026	0.48	0.48	0.48	0.48	0.48	-3.06%	2,129
Jul 13, 2026	0.49	0.49	0.49	0.49	0.49	-	85
Jul 9, 2026	0.47	0.49	0.45	0.49	0.49	2.08%	61,992
Jul 8, 2026	0.48	0.48	0.48	0.48	0.48	-	1
Jul 7, 2026	0.47	0.48	0.47	0.48	0.48	-	32,890
Jul 3, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	21
Jul 2, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	20
Jun 30, 2026	0.49	0.52	0.49	0.52	0.52	7.22%	100,061
Jun 29, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	253,331
Jun 26, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	198,587
Jun 25, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	105,673
Jun 24, 2026	0.44	0.45	0.43	0.45	0.45	7.14%	27,359
Jun 23, 2026	0.42	0.45	0.42	0.42	0.42	2.44%	49,962
Jun 22, 2026	0.50	0.50	0.41	0.41	0.41	-22.64%	328,617
Jun 19, 2026	0.53	0.53	0.53	0.53	0.53	-	719
Jun 18, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	16,563
Jun 15, 2026	0.53	0.54	0.53	0.54	0.54	4.85%	6,805
Jun 12, 2026	0.53	0.53	0.52	0.52	0.52	-0.96%	55,745
Jun 11, 2026	0.53	0.53	0.52	0.52	0.52	-2.80%	39,596
Jun 10, 2026	0.52	0.54	0.52	0.54	0.54	1.90%	102,610