Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
KMD Brands Limited (KMD)
KMD Brands Limited (KMD) Historical

KMD KMD Brands Limited

0.395

-0.015 (-3.66%)

Last Updated: 23:57:01

Delayed by 20 minutes

KMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	0.41	-0.015	-3.53%	0.425	0.425	0.405	327,172
May 22 2024	0.425	0.005	1.19%	0.44	0.44	0.415	561,798
May 21 2024	0.42	0.0225	5.66%	0.40	0.43	0.395	2,142,577
May 20 2024	0.3975	0.0075	1.92%	0.395	0.3975	0.385	496,979
May 17 2024	0.39	-0.01	-2.50%	0.41	0.41	0.39	653,869
May 16 2024	0.40	0.00	0.00%	0.405	0.41	0.40	604,186
May 15 2024	0.40	-0.015	-3.61%	0.42	0.42	0.40	702,609
May 14 2024	0.415	0.00	0.00%	0.41	0.43	0.405	1,284,593
May 13 2024	0.415	-0.01	-2.35%	0.42	0.42	0.41	670,537
May 10 2024	0.425	0.00	0.00%	0.43	0.43	0.42	644,191
May 09 2024	0.425	-0.015	-3.41%	0.44	0.44	0.425	350,741
May 08 2024	0.44	-0.01	-2.22%	0.45	0.4575	0.43	1,022,325
May 07 2024	0.45	0.00	0.00%	0.45	0.465	0.445	528,702
May 06 2024	0.45	-0.03	-6.25%	0.47	0.475	0.45	505,565
May 03 2024	0.48	0.005	1.05%	0.475	0.48	0.465	422,670
May 02 2024	0.475	0.00	0.00%	0.475	0.475	0.47	203,811
May 01 2024	0.475	-0.01	-2.06%	0.485	0.485	0.4675	417,214
Apr 30 2024	0.485	-0.005	-1.02%	0.485	0.4925	0.485	223,308
Apr 29 2024	0.49	0.005	1.03%	0.495	0.495	0.485	216,125
Apr 26 2024	0.485	-0.0175	-3.48%	0.50	0.505	0.485	702,550
Apr 24 2024	0.5025	-0.0025	-0.50%	0.51	0.51	0.50	585,096
Apr 23 2024	0.505	0.005	1.00%	0.50	0.51	0.50	95,396
Apr 22 2024	0.50	0.005	1.01%	0.495	0.50	0.49	415,649
Apr 19 2024	0.495	-0.01	-1.98%	0.51	0.51	0.49	308,368
Apr 18 2024	0.505	0.005	1.00%	0.51	0.51	0.50	122,920
Apr 17 2024	0.50	-0.005	-0.99%	0.51	0.51	0.50	102,989
Apr 16 2024	0.505	-0.015	-2.88%	0.51	0.515	0.50	593,780
Apr 15 2024	0.52	-0.0075	-1.42%	0.525	0.525	0.51	154,717
Apr 12 2024	0.5275	0.01	1.93%	0.52	0.53	0.515	231,014
Apr 11 2024	0.5175	-0.0075	-1.43%	0.52	0.52	0.515	208,216
Apr 10 2024	0.525	0.01	1.94%	0.51	0.53	0.51	619,233
Apr 09 2024	0.515	-0.005	-0.96%	0.525	0.525	0.51	179,351
Apr 08 2024	0.52	0.00	0.00%	0.515	0.525	0.515	306,557
Apr 05 2024	0.52	-0.01	-1.89%	0.53	0.53	0.51	455,026
Apr 04 2024	0.53	0.02	3.92%	0.51	0.53	0.51	610,280
Apr 03 2024	0.51	0.005	0.99%	0.51	0.525	0.505	142,144
Apr 02 2024	0.505	-0.025	-4.72%	0.525	0.525	0.505	230,566
Mar 28 2024	0.53	-0.02	-3.64%	0.54	0.545	0.52	1,008,932
Mar 27 2024	0.55	-0.01	-1.79%	0.585	0.585	0.55	362,486
Mar 26 2024	0.56	0.01	1.82%	0.545	0.575	0.535	1,620,443
Mar 25 2024	0.55	0.055	11.11%	0.505	0.56	0.505	974,138
Mar 22 2024	0.495	0.01	2.06%	0.485	0.50	0.48	580,898
Mar 21 2024	0.485	-0.005	-1.02%	0.49	0.50	0.485	545,912
Mar 20 2024	0.49	0.005	1.03%	0.485	0.50	0.475	353,893
Mar 19 2024	0.485	0.00	0.00%	0.47	0.50	0.465	510,838
Mar 18 2024	0.485	-0.015	-3.00%	0.495	0.495	0.48	701,317
Mar 15 2024	0.50	0.01	2.04%	0.49	0.50	0.485	264,174
Mar 14 2024	0.49	0.015	3.16%	0.485	0.50	0.48	669,742
Mar 13 2024	0.475	-0.01	-2.06%	0.485	0.485	0.475	626,474
Mar 12 2024	0.485	0.00	0.00%	0.49	0.49	0.48	106,626
Mar 11 2024	0.485	0.005	1.04%	0.485	0.50	0.48	208,031
Mar 08 2024	0.48	0.00	0.00%	0.485	0.49	0.48	97,056
Mar 07 2024	0.48	-0.015	-3.03%	0.495	0.495	0.48	497,210
Mar 06 2024	0.495	-0.0075	-1.49%	0.50	0.50	0.49	201,865
Mar 05 2024	0.5025	0.0025	0.50%	0.50	0.505	0.495	259,485
Mar 04 2024	0.50	0.0125	2.56%	0.50	0.505	0.49	1,301,369
Mar 01 2024	0.4875	-0.0025	-0.51%	0.49	0.50	0.485	517,242
Feb 29 2024	0.49	0.00	0.00%	0.49	0.495	0.48	717,461
Feb 28 2024	0.49	-0.005	-1.01%	0.50	0.50	0.485	706,243
Feb 27 2024	0.495	-0.015	-2.94%	0.50	0.505	0.49	1,581,056
Feb 26 2024	0.51	0.00	0.00%	0.505	0.51	0.49	1,616,312

Entheos Capital

Delayed Upgrade Clock