KMD Brands Limited Historical Data - KMD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

0.35

-0.015

(-4.11%)

Closed 28 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.77777777778	0.36	0.37	0.34	212817	0.35051125	DE
4	-0.025	-6.66666666667	0.375	0.38	0.34	134074	0.35786039	DE
12	-0.025	-6.66666666667	0.375	0.4	0.34	183694	0.36919321	DE
26	-0.16	-31.3725490196	0.51	0.545	0.34	277688	0.41094045	DE
52	-0.15	-30	0.5	0.585	0.315	430398	0.41874921	DE
156	-0.86	-71.0743801653	1.21	1.29	0.315	334178	0.69266619	DE
260	-2.66	-88.3720930233	3.01	3.09	0.315	821920	1.00749557	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740633300	0.365	0.015	4.29	0.35	0.3675	0.35	354612
1740546900	0.35	0.0050001	1.45	0.355	0.355	0.3449999	103350
1740460500	0.3449999	-0.01	-2.82	0.355	0.36	0.34	462811
1740374100	0.355	-0.005	-1.39	0.37	0.37	0.355	191286
1740114900	0.36	0.005	1.41	0.36	0.365	0.36	73689
1740028500	0.355	-0.015	-4.05	0.36	0.3625	0.355	232949
1739942100	0.37	0.01	2.78	0.3675	0.37	0.365	164732
1739855700	0.36	-0.005	-1.37	0.36	0.365	0.36	17609
1739769300	0.365	0	0.00	0.36	0.365	0.3575	146089
1739510100	0.365	0.005	1.39	0.36	0.365	0.36	29656
1739423700	0.36	0	0.00	0.355	0.365	0.355	342549
1739337300	0.36	0.01	2.86	0.355	0.36	0.355	60310
1739250900	0.35	-0.007	-1.96	0.36	0.36	0.35	127891
1739164500	0.357	-0.008	-2.19	0.37	0.37	0.355	50575
1738905300	0.365	0	0.00	0.365	0.37	0.3625	22583
1738818900	0.365	0.005	1.39	0.365	0.37	0.365	14714
1738732500	0.36	-0.005	-1.37	0.38	0.38	0.36	46408
1738646100	0.365	0	0.00	0.37	0.3725	0.3625	216486
1738559700	0.365	0	0.00	0.3625	0.365	0.36	133587
1738300500	0.365	-0.0025	-0.68	0.37	0.375	0.365	201729
1738214100	0.3675	-0.0025	-0.68	0.375	0.375	0.365	42480
1738127700	0.37	0	0.00	0.38	0.38	0.37	144837
1738041300	0.37	-0.01	-2.63	0.385	0.3875	0.37	135647
1737695700	0.38	0.01	2.70	0.39	0.39	0.38	199877
1737609300	0.37	0.005	1.37	0.37	0.375	0.365	43108
1737522900	0.365	0	0.00	0.3725	0.3775	0.365	119324
1737436500	0.365	0.005	1.39	0.36	0.38	0.36	217188
1737350100	0.36	-0.015	-4.00	0.375	0.375	0.35	489465
1737090900	0.375	-0.01	-2.60	0.37	0.3875	0.37	408419
1737004500	0.385	0	0.00	0.37	0.385	0.37	62354
1736918100	0.385	-0.0025	-0.65	0.3875	0.39	0.385	3002
1736831700	0.3875	0.0075	1.97	0.38	0.39	0.38	49220
1736745300	0.38	-0.005	-1.30	0.38	0.3875	0.38	59126
1736486100	0.385	0	0.00	0.395	0.395	0.375	288589
1736399700	0.385	0	0.00	0.38	0.385	0.3775	114295
1736313300	0.385	0.02	5.48	0.375	0.3975	0.375	195284
1736226900	0.365	-0.025	-6.41	0.395	0.4	0.365	451613
1736140500	0.39	0.015	4.00	0.37	0.4	0.37	148109
1735881300	0.375	0	0.00	0.39	0.4	0.375	377902
1735794900	0.375	-0.015	-3.85	0.38	0.38	0.37	82550
1735617660	0.39	-0.005	-1.27	0.395	0.4	0.38	147794
1735535700	0.395	0.02	5.33	0.375	0.3975	0.375	347707
1735276500	0.375	-0.0125	-3.23	0.385	0.385	0.37	40495
1735014060	0.3875	0.0125	3.33	0.39	0.3925	0.385	192990
1734930900	0.375	0.008	2.18	0.37	0.38	0.37	162503
1734671700	0.367	-0.008	-2.13	0.37	0.375	0.36	373197
1734585300	0.375	-0.015	-3.85	0.39	0.39	0.37	82222
1734498900	0.39	0.025	6.85	0.37	0.3975	0.365	583780
1734412500	0.365	0.01	2.82	0.37	0.375	0.3625	300147
1734326100	0.355	-0.005	-1.39	0.36	0.37	0.355	85709
1734066900	0.36	-0.005	-1.37	0.355	0.365	0.355	320854
1733980500	0.365	0.005	1.39	0.36	0.37	0.355	96059
1733894100	0.36	0	0.00	0.35	0.36	0.35	161720
1733807700	0.36	-0.005	-1.37	0.36	0.365	0.355	234927
1733721300	0.365	0.005	1.39	0.38	0.38	0.36	486530
1733462100	0.36	-0.01	-2.70	0.36	0.3725	0.36	175634
1733375700	0.37	-0.005	-1.33	0.375	0.375	0.365	223197
1733289300	0.375	-0.005	-1.32	0.3775	0.38	0.37	136697
1733202900	0.38	0.005	1.33	0.365	0.38	0.365	81561
1733116500	0.375	0.005	1.35	0.37	0.38	0.37	364108
1732857300	0.37	0	0.00	0.375	0.38	0.37	169684
1732770900	0.37	-0.0075	-1.99	0.375	0.3775	0.37	13146

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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