ASX:KME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2026	0.55	0.55	0.54	0.54	0.53	-0.92%	37,314
Feb 9, 2026	0.54	0.55	0.54	0.55	0.54	-2.68%	11,542
Feb 6, 2026	0.56	0.57	0.56	0.56	0.55	1.82%	146,019
Feb 5, 2026	0.57	0.57	0.55	0.55	0.54	-4.35%	215,728
Feb 4, 2026	0.58	0.58	0.58	0.58	0.57	-0.86%	54,958
Feb 3, 2026	0.58	0.58	0.58	0.58	0.57	-	3,484
Feb 2, 2026	0.58	0.58	0.58	0.58	0.57	-0.85%	48,275
Jan 30, 2026	0.59	0.59	0.59	0.59	0.57	0.86%	6
Jan 29, 2026	0.58	0.58	0.58	0.58	0.57	-	39,340
Jan 28, 2026	0.58	0.58	0.58	0.58	0.57	-0.85%	46,560
Jan 27, 2026	0.58	0.59	0.58	0.59	0.57	-0.85%	150,671
Jan 23, 2026	0.58	0.59	0.58	0.59	0.58	3.51%	56,375
Jan 22, 2026	0.57	0.57	0.57	0.57	0.56	-0.87%	942
Jan 21, 2026	0.58	0.58	0.58	0.58	0.57	-0.86%	50,375
Jan 19, 2026	0.58	0.59	0.58	0.58	0.57	-	7,866
Jan 15, 2026	0.59	0.59	0.58	0.58	0.57	-1.69%	29,037
Jan 14, 2026	0.59	0.59	0.59	0.59	0.58	-1.67%	18,928
Jan 13, 2026	0.60	0.61	0.60	0.60	0.59	-	21,469
Jan 12, 2026	0.59	0.60	0.59	0.60	0.59	-	56,369
Jan 9, 2026	0.60	0.60	0.60	0.60	0.59	-	19,497
Jan 8, 2026	0.59	0.60	0.59	0.60	0.59	0.84%	31,834
Jan 7, 2026	0.60	0.60	0.60	0.60	0.58	0.85%	2
Jan 6, 2026	0.60	0.60	0.59	0.59	0.58	-0.84%	42,363
Jan 5, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	119,298
Jan 2, 2026	0.59	0.60	0.59	0.60	0.59	2.56%	19,376
Dec 31, 2025	0.60	0.60	0.59	0.59	0.57	-2.50%	96,002
Dec 30, 2025	0.60	0.60	0.60	0.60	0.59	-	130,492
Dec 29, 2025	0.60	0.60	0.60	0.60	0.59	-	183,766
Dec 24, 2025	0.61	0.61	0.60	0.60	0.59	-	114,842
Dec 23, 2025	0.60	0.60	0.60	0.60	0.59	1.69%	5,154
Dec 22, 2025	0.60	0.60	0.59	0.59	0.58	-1.67%	134,958
Dec 19, 2025	0.61	0.61	0.60	0.60	0.59	-1.64%	5
Dec 18, 2025	0.61	0.62	0.61	0.61	0.60	1.67%	1,802
Dec 17, 2025	0.58	0.61	0.58	0.60	0.59	3.45%	91,075
Dec 16, 2025	0.57	0.59	0.57	0.58	0.57	1.75%	25,264
Dec 15, 2025	0.57	0.57	0.57	0.57	0.56	-	30,000
Dec 12, 2025	0.56	0.57	0.56	0.57	0.56	3.64%	160,044
Dec 11, 2025	0.56	0.56	0.55	0.55	0.54	-	49,579
Dec 10, 2025	0.55	0.55	0.55	0.55	0.54	0.92%	150,455
Dec 9, 2025	0.56	0.57	0.55	0.55	0.54	-2.68%	146,476
Dec 8, 2025	0.57	0.57	0.56	0.56	0.55	-	26,528
Dec 5, 2025	0.57	0.57	0.56	0.56	0.55	1.82%	10,018
Dec 4, 2025	0.55	0.57	0.55	0.55	0.54	-3.51%	102,438
Dec 3, 2025	0.56	0.57	0.56	0.57	0.56	1.79%	44,861
Dec 2, 2025	0.54	0.56	0.54	0.56	0.55	7.69%	5,827
Dec 1, 2025	0.53	0.53	0.52	0.52	0.51	-	9,272
Nov 28, 2025	0.51	0.52	0.50	0.52	0.51	4.00%	109,727
Nov 27, 2025	0.52	0.52	0.50	0.50	0.49	-3.85%	5,418,483
Nov 26, 2025	0.52	0.53	0.50	0.52	0.51	-1.89%	147,405
Nov 25, 2025	0.55	0.55	0.53	0.53	0.52	-3.64%	97,471
Nov 24, 2025	0.55	0.55	0.55	0.55	0.54	1.85%	200
Nov 21, 2025	0.54	0.54	0.54	0.54	0.53	-3.57%	7,637
Nov 19, 2025	0.54	0.58	0.54	0.56	0.55	1.82%	13,156
Nov 18, 2025	0.54	0.55	0.54	0.55	0.54	4.76%	38,844
Nov 17, 2025	0.53	0.53	0.53	0.53	0.52	-2.78%	25,049
Nov 14, 2025	0.55	0.55	0.54	0.54	0.53	-4.85%	3,669
Nov 12, 2025	0.56	0.57	0.56	0.57	0.56	-0.44%	30,265
Nov 11, 2025	0.57	0.57	0.56	0.57	0.56	0.88%	31,867
Nov 10, 2025	0.58	0.58	0.57	0.57	0.56	-0.88%	6,666
Nov 7, 2025	0.57	0.57	0.57	0.57	0.56	-2.56%	1,027
Nov 3, 2025	0.59	0.59	0.59	0.59	0.57	-	68
Oct 31, 2025	0.56	0.59	0.56	0.59	0.57	1.74%	1,977
Oct 30, 2025	0.58	0.59	0.58	0.58	0.57	-1.71%	25,359
Oct 29, 2025	0.59	0.59	0.59	0.59	0.57	-0.85%	25,025
Oct 28, 2025	0.59	0.59	0.59	0.59	0.58	-	50,000
Oct 27, 2025	0.59	0.59	0.59	0.59	0.58	0.85%	50,263
Oct 24, 2025	0.59	0.59	0.59	0.59	0.57	-0.85%	55,577
Oct 23, 2025	0.59	0.59	0.59	0.59	0.58	-	74,521
Oct 22, 2025	0.59	0.59	0.59	0.59	0.58	1.72%	50,000
Oct 21, 2025	0.59	0.59	0.58	0.58	0.57	-0.85%	73,462
Oct 20, 2025	0.59	0.59	0.59	0.59	0.57	-	215,754
Oct 17, 2025	0.59	0.59	0.59	0.59	0.57	-0.85%	83,449
Oct 16, 2025	0.59	0.59	0.59	0.59	0.58	-	284,346
Oct 15, 2025	0.59	0.59	0.59	0.59	0.58	0.85%	338,858
Oct 14, 2025	0.60	0.60	0.59	0.59	0.57	-0.85%	35,470
Oct 10, 2025	0.59	0.60	0.59	0.59	0.58	-	41,580
Oct 9, 2025	0.59	0.59	0.59	0.59	0.58	-	67,220
Oct 8, 2025	0.60	0.60	0.59	0.59	0.58	-	43,564
Oct 7, 2025	0.60	0.60	0.59	0.59	0.58	-	23,000
Oct 6, 2025	0.59	0.59	0.59	0.59	0.58	1.72%	6,622
Oct 3, 2025	0.59	0.61	0.58	0.58	0.57	-2.52%	48,563
Oct 2, 2025	0.61	0.61	0.59	0.60	0.58	-2.46%	19,254