ASX:KME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	307,824
Apr 29, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	8,250
Apr 27, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	1,355
Apr 24, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	500
Apr 23, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	50,000
Apr 22, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	27,487
Apr 21, 2026	0.57	0.57	0.57	0.57	0.57	-	56,358
Apr 20, 2026	0.55	0.57	0.55	0.57	0.57	2.73%	51,542
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	165,632
Apr 15, 2026	0.54	0.55	0.54	0.55	0.55	2.83%	24,628
Apr 14, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	113,231
Apr 13, 2026	0.55	0.56	0.54	0.54	0.54	-0.92%	71,314
Apr 10, 2026	0.55	0.55	0.55	0.55	0.55	-	66,872
Apr 9, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	75,426
Apr 8, 2026	0.56	0.56	0.55	0.55	0.55	-	116,801
Apr 7, 2026	0.56	0.56	0.55	0.55	0.55	-	35,561
Apr 2, 2026	0.56	0.56	0.55	0.55	0.55	-	72,002
Apr 1, 2026	0.56	0.56	0.55	0.55	0.55	-2.65%	103,631
Mar 31, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	61,930
Mar 30, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	40,486
Mar 26, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	9,429
Mar 25, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	66,272
Mar 24, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	76,822
Mar 23, 2026	0.54	0.54	0.53	0.53	0.53	-	77,609
Mar 20, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	37,020
Mar 19, 2026	0.55	0.55	0.53	0.53	0.53	-3.67%	120,848
Mar 18, 2026	0.56	0.56	0.55	0.55	0.55	-0.91%	20,633
Mar 17, 2026	0.55	0.56	0.55	0.55	0.55	-	15,174
Mar 16, 2026	0.54	0.55	0.54	0.55	0.55	-2.65%	77,515
Mar 13, 2026	0.55	0.58	0.55	0.57	0.57	4.63%	62,301
Mar 12, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	33,471
Mar 11, 2026	0.54	0.54	0.53	0.53	0.53	-7.83%	1,915
Mar 10, 2026	0.58	0.58	0.56	0.58	0.57	0.88%	56,241
Mar 9, 2026	0.57	0.57	0.57	0.57	0.56	-0.87%	59,128
Mar 6, 2026	0.57	0.58	0.57	0.58	0.57	-	104,545
Mar 5, 2026	0.55	0.58	0.55	0.58	0.57	5.50%	97,474
Mar 4, 2026	0.57	0.58	0.55	0.55	0.54	-4.39%	146,452
Mar 3, 2026	0.57	0.57	0.57	0.57	0.56	-1.72%	152,010
Mar 2, 2026	0.56	0.58	0.55	0.58	0.57	5.45%	211,518
Feb 27, 2026	0.50	0.55	0.50	0.55	0.54	12.24%	60,992
Feb 26, 2026	0.51	0.51	0.49	0.49	0.48	-2.97%	154,225
Feb 25, 2026	0.50	0.53	0.50	0.51	0.50	-1.94%	72,393
Feb 24, 2026	0.53	0.53	0.52	0.52	0.51	-6.36%	36,014
Feb 23, 2026	0.54	0.55	0.53	0.55	0.54	2.80%	2,241
Feb 20, 2026	0.52	0.54	0.52	0.54	0.53	2.88%	30,439
Feb 18, 2026	0.52	0.53	0.52	0.52	0.51	-	11,862
Feb 17, 2026	0.52	0.52	0.52	0.52	0.51	1.96%	5,000
Feb 16, 2026	0.53	0.53	0.51	0.51	0.50	-3.77%	96,250
Feb 13, 2026	0.53	0.53	0.51	0.53	0.52	0.95%	16,894
Feb 12, 2026	0.54	0.54	0.53	0.53	0.52	-2.78%	47,468