Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.680 | 4.800 | 4.630 | 4.730 | 4.730 | 880,042 |
| 2026-10-15 | 4.570 | 4.570 | 4.460 | 4.490 | 4.490 | 1,834,062 |
| 2026-10-14 | 4.690 | 4.690 | 4.515 | 4.580 | 4.580 | 855,321 |
| 2026-10-13 | 4.800 | 4.800 | 4.640 | 4.690 | 4.690 | 682,231 |
| 2026-10-12 | 4.750 | 4.960 | 4.730 | 4.770 | 4.770 | 840,086 |
| 2026-10-09 | 4.760 | 4.760 | 4.595 | 4.730 | 4.730 | 996,847 |
| 2026-10-08 | 4.630 | 4.720 | 4.580 | 4.710 | 4.710 | 729,458 |
| 2026-10-07 | 4.750 | 4.855 | 4.710 | 4.740 | 4.740 | 595,720 |
| 2026-10-06 | 4.850 | 4.850 | 4.720 | 4.750 | 4.750 | 652,604 |
| 2026-10-05 | 4.830 | 4.830 | 4.720 | 4.750 | 4.750 | 631,560 |
| 2026-10-02 | 4.860 | 4.880 | 4.720 | 4.790 | 4.790 | 666,933 |
| 2026-10-01 | 4.830 | 4.910 | 4.790 | 4.850 | 4.850 | 846,230 |
| 2026-09-30 | 5.070 | 5.080 | 4.910 | 4.930 | 4.930 | 1,600,366 |
| 2026-09-29 | 4.860 | 5.040 | 4.815 | 5.010 | 5.010 | 794,224 |
| 2026-09-28 | 4.990 | 5.040 | 4.880 | 4.920 | 4.920 | 1,189,968 |
| 2026-09-25 | 5.100 | 5.100 | 4.945 | 5.040 | 5.040 | 734,405 |
| 2026-09-24 | 5.250 | 5.250 | 5.100 | 5.140 | 5.140 | 1,041,430 |
| 2026-09-23 | 5.480 | 5.560 | 5.380 | 5.420 | 5.420 | 1,011,154 |
| 2026-09-22 | 5.250 | 5.320 | 5.140 | 5.310 | 5.310 | 1,280,409 |
| 2026-09-21 | 5.270 | 5.425 | 5.100 | 5.180 | 5.180 | 1,257,358 |
| 2026-09-18 | 5.390 | 5.520 | 5.320 | 5.400 | 5.400 | 3,586,822 |
| 2026-09-17 | 5.270 | 5.270 | 5.050 | 5.180 | 5.180 | 1,970,449 |
| 2026-09-16 | 5.190 | 5.360 | 5.090 | 5.360 | 5.360 | 1,747,948 |
| 2026-09-15 | 5.390 | 5.405 | 5.070 | 5.120 | 5.120 | 921,490 |
| 2026-09-14 | 5.330 | 5.600 | 5.300 | 5.480 | 5.480 | 1,452,317 |
| 2026-09-11 | 5.250 | 5.350 | 5.175 | 5.310 | 5.310 | 1,788,391 |
| 2026-09-10 | 5.490 | 5.520 | 5.410 | 5.470 | 5.470 | 861,004 |
| 2026-09-09 | 5.400 | 5.420 | 5.200 | 5.400 | 5.400 | 1,523,088 |
| 2026-09-08 | 5.510 | 5.580 | 5.360 | 5.460 | 5.460 | 703,771 |
| 2026-09-07 | 5.530 | 5.570 | 5.440 | 5.480 | 5.480 | 502,184 |
| 2026-09-04 | 5.500 | 5.660 | 5.430 | 5.530 | 5.530 | 1,025,163 |
| 2026-09-03 | 5.360 | 5.460 | 5.230 | 5.450 | 5.450 | 1,294,542 |
| 2026-09-02 | 5.220 | 5.270 | 5.020 | 5.170 | 5.170 | 2,240,419 |
| 2026-09-01 | 5.340 | 5.610 | 5.320 | 5.510 | 5.510 | 1,820,438 |
| 2026-08-31 | 5.100 | 5.630 | 5.010 | 5.560 | 5.560 | 1,542,558 |
| 2026-08-28 | 5.300 | 5.360 | 5.230 | 5.310 | 5.310 | 478,499 |
| 2026-08-27 | 5.300 | 5.380 | 5.230 | 5.300 | 5.300 | 792,896 |
| 2026-08-26 | 5.310 | 5.570 | 5.310 | 5.410 | 5.410 | 1,341,272 |
| 2026-08-25 | 5.420 | 5.470 | 5.180 | 5.310 | 5.310 | 949,949 |
| 2026-08-24 | 5.410 | 5.470 | 5.170 | 5.350 | 5.350 | 1,244,788 |
| 2026-08-21 | 5.200 | 5.420 | 5.130 | 5.330 | 5.330 | 1,274,498 |
| 2026-08-20 | 5.120 | 5.320 | 5.120 | 5.250 | 5.250 | 1,532,282 |
| 2026-08-19 | 4.650 | 4.930 | 4.610 | 4.860 | 4.860 | 841,588 |
| 2026-08-18 | 4.990 | 5.020 | 4.795 | 4.840 | 4.840 | 1,373,820 |
| 2026-08-17 | 4.850 | 5.070 | 4.840 | 5.000 | 5.000 | 1,168,959 |
| 2026-08-14 | 4.650 | 4.820 | 4.580 | 4.780 | 4.780 | 822,918 |
| 2026-08-13 | 4.790 | 4.870 | 4.715 | 4.810 | 4.810 | 1,316,324 |
| 2026-08-12 | 4.750 | 4.780 | 4.580 | 4.740 | 4.740 | 1,265,635 |
| 2026-08-11 | 4.650 | 4.860 | 4.640 | 4.710 | 4.710 | 1,394,575 |
| 2026-08-10 | 4.600 | 4.785 | 4.580 | 4.680 | 4.680 | 1,577,377 |
| 2026-08-07 | 4.300 | 4.525 | 4.260 | 4.480 | 4.480 | 1,483,862 |
| 2026-08-06 | 4.360 | 4.480 | 4.240 | 4.320 | 4.320 | 2,088,644 |
| 2026-08-05 | 4.160 | 4.250 | 3.990 | 4.230 | 4.230 | 2,360,461 |
| 2026-08-04 | 4.100 | 4.130 | 3.970 | 4.090 | 4.090 | 1,602,197 |
| 2026-08-03 | 3.920 | 4.100 | 3.920 | 4.090 | 4.090 | 1,179,426 |
| 2026-07-31 | 3.960 | 4.060 | 3.910 | 4.040 | 4.040 | 1,937,951 |
| 2026-07-30 | 3.950 | 4.010 | 3.700 | 3.750 | 3.750 | 2,190,903 |
| 2026-07-29 | 4.140 | 4.140 | 3.800 | 3.920 | 3.920 | 1,987,157 |
| 2026-07-28 | 4.190 | 4.240 | 4.070 | 4.110 | 4.110 | 595,808 |
| 2026-07-27 | 4.300 | 4.300 | 4.140 | 4.250 | 4.250 | 1,166,656 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 0.1000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.