ASX:KME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.67	0.67	0.67	0.67	0.67	-	312,315
Oct 8, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	3,487
Oct 7, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	41,492
Oct 6, 2026	0.67	0.67	0.66	0.66	0.66	-	970
Oct 2, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	181,547
Oct 1, 2026	0.66	0.67	0.65	0.67	0.67	-1.48%	161,400
Sep 30, 2026	0.74	0.74	0.73	0.74	0.68	-	324,752
Sep 29, 2026	0.73	0.74	0.73	0.74	0.68	0.68%	10,701
Sep 28, 2026	0.74	0.74	0.73	0.73	0.67	0.34%	43,348
Sep 25, 2026	0.74	0.74	0.73	0.73	0.67	-1.02%	58,002
Sep 24, 2026	0.73	0.74	0.73	0.74	0.68	-0.68%	835
Sep 23, 2026	0.74	0.74	0.74	0.74	0.68	0.68%	16,960
Sep 22, 2026	0.73	0.74	0.73	0.74	0.68	-	47,455
Sep 21, 2026	0.73	0.74	0.73	0.74	0.68	0.68%	60,817
Sep 18, 2026	0.73	0.73	0.73	0.73	0.67	-0.68%	84,187
Sep 17, 2026	0.74	0.75	0.74	0.74	0.68	-2.65%	149,742
Sep 16, 2026	0.74	0.76	0.74	0.76	0.69	2.03%	131,669
Sep 15, 2026	0.74	0.74	0.74	0.74	0.68	-	1,221,744
Sep 14, 2026	0.74	0.75	0.74	0.74	0.68	0.68%	102,008
Sep 11, 2026	0.73	0.75	0.73	0.74	0.68	1.38%	74,391
Sep 10, 2026	0.73	0.73	0.73	0.73	0.67	-	149,316
Sep 9, 2026	0.73	0.73	0.73	0.73	0.67	-0.68%	367,806
Sep 8, 2026	0.73	0.74	0.73	0.73	0.67	0.69%	41,873
Sep 7, 2026	0.73	0.73	0.73	0.73	0.67	-	644,157
Sep 4, 2026	0.73	0.73	0.73	0.73	0.67	-0.68%	77,410
Sep 3, 2026	0.73	0.74	0.73	0.73	0.67	0.69%	99,025
Sep 2, 2026	0.73	0.73	0.73	0.73	0.67	-	80,468
Sep 1, 2026	0.73	0.73	0.73	0.73	0.67	-	999,801
Aug 31, 2026	0.74	0.74	0.73	0.73	0.67	0.69%	104,136
Aug 28, 2026	0.74	0.74	0.72	0.72	0.66	-1.37%	2,123,591
Aug 27, 2026	0.73	0.73	0.73	0.73	0.67	0.69%	135
Aug 26, 2026	0.74	0.74	0.73	0.73	0.67	-0.68%	5,865
Aug 25, 2026	0.73	0.73	0.73	0.73	0.67	1.39%	55,750
Aug 24, 2026	0.72	0.73	0.72	0.72	0.66	-	112,789
Aug 21, 2026	0.72	0.73	0.72	0.72	0.66	-	18,043
Aug 20, 2026	0.73	0.73	0.72	0.72	0.66	-	3,013
Aug 19, 2026	0.72	0.73	0.72	0.72	0.66	-0.69%	85,932
Aug 18, 2026	0.72	0.73	0.72	0.73	0.67	0.69%	43,876
Aug 17, 2026	0.73	0.73	0.72	0.72	0.66	-	22,054
Aug 14, 2026	0.72	0.72	0.72	0.72	0.66	-0.69%	70,476
Aug 13, 2026	0.73	0.73	0.72	0.73	0.67	-0.68%	73,447
Aug 12, 2026	0.72	0.73	0.72	0.73	0.67	1.39%	265,194
Aug 11, 2026	0.72	0.73	0.72	0.72	0.66	0.70%	354,934
Aug 10, 2026	0.73	0.73	0.72	0.72	0.66	-	3,341
Aug 7, 2026	0.72	0.72	0.72	0.72	0.66	0.70%	307,817
Aug 6, 2026	0.71	0.71	0.71	0.71	0.65	-	86,493
Aug 5, 2026	0.71	0.71	0.71	0.71	0.65	-	20,219
Aug 4, 2026	0.71	0.72	0.71	0.71	0.65	0.71%	352,398
Aug 3, 2026	0.70	0.71	0.70	0.71	0.65	0.71%	375,138
Jul 31, 2026	0.69	0.70	0.69	0.70	0.64	2.19%	748,039