KMD Brands Limited Historical Data - KMD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

KMD Brands Limited (KMD)

0.485

-0.0175

(-3.48%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-4.90196078431	0.51	0.51	0.485	305486	0.50066287	DE
4	-0.055	-10.1851851852	0.54	0.545	0.485	353902	0.51595322	DE
12	-0.17	-25.9541984733	0.655	0.655	0.465	559773	0.53324556	DE
26	-0.295	-37.8205128205	0.78	0.835	0.465	383431	0.58986494	DE
52	-0.535	-52.4509803922	1.02	1.085	0.465	355673	0.71807431	DE
156	-0.815	-62.6923076923	1.3	1.605	0.465	354769	1.0721275	DE
260	-1.675	-77.5462962963	2.16	3.59	0.465	789294	1.11152336	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.5024999	-0.0025	-0.50	0.51	0.51	0.5	585096
1713852900	0.505	0.005	1.00	0.5	0.51	0.5	95396
1713766500	0.5	0.005	1.01	0.495	0.5	0.49	415649
1713507300	0.495	-0.01	-1.98	0.51	0.51	0.49	308368
1713420900	0.505	0.005	1.00	0.51	0.51	0.5	122920
1713334500	0.5	-0.005	-0.99	0.51	0.51	0.5	102989
1713248100	0.505	-0.015	-2.88	0.51	0.515	0.5	593780
1713161700	0.52	-0.0075	-1.42	0.525	0.525	0.51	154717
1712902500	0.5275	0.01	1.93	0.52	0.53	0.515	231014
1712816100	0.5175	-0.0075	-1.43	0.52	0.52	0.515	208216
1712729700	0.525	0.01	1.94	0.51	0.53	0.51	619233
1712643300	0.515	-0.005	-0.96	0.525	0.525	0.51	179351
1712556900	0.52	0	0.00	0.515	0.525	0.515	306557
1712294100	0.52	-0.01	-1.89	0.53	0.53	0.51	455026
1712207700	0.53	0.02	3.92	0.51	0.53	0.51	610280
1712121300	0.51	0.005	0.99	0.51	0.525	0.505	142144
1712034900	0.505	-0.025	-4.72	0.525	0.525	0.505	230566
1711602900	0.53	-0.02	-3.64	0.54	0.545	0.52	1008932
1711516500	0.55	-0.01	-1.79	0.585	0.585	0.55	362486
1711430100	0.56	0.01	1.82	0.545	0.575	0.535	1620443
1711343700	0.55	0.055	11.11	0.505	0.56	0.505	974138
1711084500	0.495	0.01	2.06	0.485	0.5	0.48	580898
1710998100	0.485	-0.005	-1.02	0.49	0.5	0.485	545912
1710911700	0.49	0.005	1.03	0.485	0.5	0.475	353893
1710825300	0.485	0	0.00	0.47	0.5	0.465	510838
1710738900	0.485	-0.015	-3.00	0.495	0.495	0.48	701317
1710479700	0.5	0.01	2.04	0.49	0.5	0.485	264174
1710393300	0.49	0.015	3.16	0.485	0.5	0.48	669742
1710306900	0.475	-0.01	-2.06	0.485	0.485	0.475	626474
1710220500	0.485	0	0.00	0.49	0.49	0.48	106626
1710134100	0.485	0.005	1.04	0.485	0.5	0.48	208031
1709874900	0.48	0	0.00	0.485	0.49	0.48	97056
1709788500	0.48	-0.015	-3.03	0.495	0.495	0.48	497210
1709702100	0.495	-0.0075	-1.49	0.5	0.5	0.49	201865
1709615700	0.5024999	0.0024999	0.50	0.5	0.505	0.495	259485
1709529300	0.5	0.0125	2.56	0.5	0.505	0.49	1301369
1709270100	0.4875	-0.0025	-0.51	0.49	0.5	0.485	517242
1709183700	0.49	0	0.00	0.49	0.495	0.48	717461
1709097300	0.49	-0.005	-1.01	0.5	0.5	0.485	706243
1709010900	0.495	-0.015	-2.94	0.5	0.505	0.49	1581056
1708924500	0.51	0	0.00	0.505	0.51	0.49	1616312
1708665300	0.51	-0.01	-1.92	0.515	0.5175	0.5	953486
1708578900	0.52	0	0.00	0.53	0.53	0.51	427527
1708492500	0.52	-0.015	-2.80	0.53	0.53	0.505	862563
1708406100	0.535	-0.045	-7.76	0.53	0.54	0.51	1629626
1708319700	0.58	0.005	0.87	0.585	0.595	0.58	969216
1708060500	0.575	-0.005	-0.86	0.58	0.59	0.575	397782
1707974100	0.58	-0.005	-0.85	0.58	0.59	0.5699999	756491
1707887700	0.585	-0.025	-4.10	0.61	0.61	0.58	713453
1707801300	0.61	-0.005	-0.81	0.615	0.62	0.605	656313
1707714900	0.615	-0.01	-1.60	0.62	0.625	0.615	191564
1707455700	0.625	0.0025	0.40	0.625	0.625	0.615	203194
1707369300	0.6225	-0.0125	-1.97	0.64	0.64	0.62	331785
1707282900	0.635	-0.01	-1.55	0.65	0.65	0.635	231528
1707196500	0.645	0.01	1.57	0.635	0.655	0.635	18900
1707110100	0.635	-0.01	-1.55	0.645	0.65	0.635	48169
1706850900	0.645	0.005	0.78	0.645	0.655	0.64	148967
1706764500	0.64	-0.01	-1.54	0.655	0.655	0.635	2535739
1706678100	0.65	-0.01	-1.52	0.66	0.665	0.645	485089
1706591700	0.66	-0.02	-2.94	0.675	0.68	0.66	286716
1706505300	0.68	-0.01	-1.45	0.68	0.685	0.675	167140
1706159700	0.6899999	0	0.00	0.6899999	0.6899999	0.68	18123

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions