KMD Brands Limited(AU:KMD)
A$2.04+0.09 (+4.62%)
AU:KMD
KMD Brands Limited historical prices
A$2.04
At close:+0.09 (+4.62%)
KMD Brands Limited (KMD) Historical Prices
24 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.97 | 2.07 | 1.97 | 2.04 | 2.04 | +4.62% | 162,723 | 2.18 |
| Nov 12, 2026 | 1.88 | 2.00 | 1.87 | 1.95 | 1.95 | +4.28% | 17,576 | 0.23 |
| Nov 11, 2026 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | +2.47% | 56,237 | 0.74 |
| Nov 10, 2026 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | +6.10% | 83,074 | 1.10 |
| Nov 09, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.00% | 11,060 | 0.15 |
| Nov 06, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | +1.18% | 34,504 | 0.46 |
| Nov 05, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | +1.49% | 84,984 | 1.15 |
| Nov 04, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 32,874 | 0.44 |
| Nov 03, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +2.12% | 35,331 | 0.47 |
| Nov 02, 2026 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | +10.37% | 199,435 | 2.78 |
| Oct 30, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | +0.67% | 11,927 | 0.17 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 5,424 | 0.08 |
| Oct 28, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -2.92% | 5,025 | 0.07 |
| Oct 27, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | +2.33% | 127 | 0.00 |
| Oct 26, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | +0.67% | 3,336 | 0.04 |
| Oct 23, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | +0.67% | 36,069 | 0.48 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.00% | 57,387 | 0.76 |
| Oct 21, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.54% | 115,965 | 1.54 |
| Oct 20, 2026 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -0.96% | 10,504 | 0.14 |
| Oct 19, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | +0.64% | 13,677 | 0.18 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.19% | 955,339 | 15.62 |
| Oct 15, 2026 | 1.56 | 1.60 | 1.54 | 1.60 | 1.60 | +1.92% | 60,156 | 0.99 |
| Oct 14, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.32% | 12,995 | 0.21 |
| Oct 13, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 8,600 | 0.14 |
| Oct 12, 2026 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 0.00% | 35,199 | 0.58 |
| Oct 09, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | +0.96% | 4,733 | 0.07 |
| Oct 08, 2026 | 1.56 | 1.57 | 1.51 | 1.57 | 1.57 | +0.32% | 9,723 | 0.15 |
| Oct 07, 2026 | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | +2.63% | 10,122 | 0.15 |
| Oct 06, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | +0.66% | 23,780 | 0.33 |
| Oct 05, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 37,391 | 0.53 |
| Oct 02, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.00% | 30,573 | 0.43 |
| Oct 01, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | +2.70% | 46,938 | 0.66 |
| Sep 30, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -4.52% | 88,877 | 1.25 |
| Sep 29, 2026 | 1.54 | 1.55 | 1.48 | 1.55 | 1.55 | +2.31% | 67,325 | 0.96 |
| Sep 28, 2026 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | -0.33% | 46,778 | 0.67 |
| Sep 25, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -2.88% | 9,840 | 0.14 |
| Sep 24, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +2.62% | 70,703 | 1.02 |
| Sep 23, 2026 | 1.63 | 1.63 | 1.53 | 1.53 | 1.53 | -6.44% | 29,935 | 0.43 |
| Sep 22, 2026 | 1.52 | 1.65 | 1.52 | 1.63 | 1.63 | +10.14% | 51,814 | 0.74 |
| Sep 21, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | -2.31% | 20,995 | 0.29 |
| Sep 18, 2026 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -3.19% | 49,551 | 0.69 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.00% | 31,854 | 0.45 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.57% | 66,004 | 0.92 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | 0.00% | 74,079 | 1.03 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | +0.32% | 62,757 | 0.87 |
| Sep 11, 2026 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | +2.92% | 105,917 | 1.48 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 37,110 | 0.51 |
| Sep 09, 2026 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | +0.64% | 60,580 | 0.83 |
| Sep 08, 2026 | 1.43 | 1.63 | 1.43 | 1.57 | 1.57 | +10.56% | 119,467 | 1.64 |
| Sep 07, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 95,568 | 1.29 |
