Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.315 | 1.315 | 1.260 | 1.290 | 1.269 | 405,246 |
| 2024-08-30 | 1.315 | 1.355 | 1.305 | 1.330 | 1.308 | 192,348 |
| 2024-08-29 | 1.330 | 1.350 | 1.280 | 1.310 | 1.289 | 430,414 |
| 2024-08-28 | 1.355 | 1.365 | 1.330 | 1.335 | 1.313 | 168,360 |
| 2024-08-27 | 1.335 | 1.365 | 1.315 | 1.360 | 1.338 | 253,540 |
| 2024-08-26 | 1.285 | 1.330 | 1.270 | 1.330 | 1.308 | 495,928 |
| 2024-08-23 | 1.320 | 1.320 | 1.265 | 1.285 | 1.264 | 834,504 |
| 2024-08-22 | 1.390 | 1.395 | 1.315 | 1.325 | 1.303 | 591,425 |
| 2024-08-21 | 1.370 | 1.390 | 1.360 | 1.390 | 1.367 | 444,024 |
| 2024-08-20 | 1.405 | 1.405 | 1.365 | 1.365 | 1.343 | 154,897 |
| 2024-08-19 | 1.390 | 1.420 | 1.375 | 1.400 | 1.377 | 644,792 |
| 2024-08-16 | 1.400 | 1.425 | 1.355 | 1.355 | 1.333 | 1,220,040 |
| 2024-08-15 | 1.350 | 1.400 | 1.350 | 1.370 | 1.348 | 394,631 |
| 2024-08-14 | 1.380 | 1.395 | 1.340 | 1.340 | 1.318 | 503,197 |
| 2024-08-13 | 1.370 | 1.400 | 1.350 | 1.375 | 1.353 | 515,682 |
| 2024-08-12 | 1.395 | 1.405 | 1.345 | 1.355 | 1.333 | 401,628 |
| 2024-08-09 | 1.330 | 1.360 | 1.300 | 1.350 | 1.328 | 678,916 |
| 2024-08-08 | 1.350 | 1.355 | 1.280 | 1.290 | 1.269 | 663,183 |
| 2024-08-07 | 1.365 | 1.380 | 1.325 | 1.375 | 1.353 | 491,087 |
| 2024-08-06 | 1.335 | 1.370 | 1.300 | 1.355 | 1.333 | 670,741 |
| 2024-08-05 | 1.400 | 1.400 | 1.340 | 1.355 | 1.333 | 911,956 |
| 2024-08-02 | 1.415 | 1.425 | 1.370 | 1.425 | 1.402 | 1,095,508 |
| 2024-08-01 | 1.525 | 1.540 | 1.440 | 1.450 | 1.426 | 1,048,580 |
| 2024-07-31 | 1.535 | 1.580 | 1.500 | 1.510 | 1.485 | 510,868 |
| 2024-07-30 | 1.530 | 1.530 | 1.490 | 1.515 | 1.490 | 342,282 |
| 2024-07-29 | 1.540 | 1.555 | 1.495 | 1.515 | 1.490 | 409,553 |
| 2024-07-26 | 1.530 | 1.540 | 1.485 | 1.515 | 1.490 | 656,937 |
| 2024-07-25 | 1.575 | 1.575 | 1.515 | 1.535 | 1.510 | 517,933 |
| 2024-07-24 | 1.555 | 1.605 | 1.545 | 1.605 | 1.579 | 679,356 |
| 2024-07-23 | 1.565 | 1.583 | 1.530 | 1.550 | 1.525 | 623,938 |
| 2024-07-22 | 1.625 | 1.640 | 1.550 | 1.575 | 1.549 | 440,137 |
| 2024-07-19 | 1.660 | 1.670 | 1.625 | 1.625 | 1.598 | 229,796 |
| 2024-07-18 | 1.675 | 1.685 | 1.645 | 1.680 | 1.653 | 416,865 |
| 2024-07-17 | 1.700 | 1.730 | 1.665 | 1.675 | 1.648 | 469,310 |
| 2024-07-16 | 1.690 | 1.758 | 1.650 | 1.655 | 1.628 | 461,965 |
| 2024-07-15 | 1.640 | 1.710 | 1.635 | 1.650 | 1.623 | 421,461 |
| 2024-07-12 | 1.630 | 1.680 | 1.620 | 1.650 | 1.623 | 520,847 |
| 2024-07-11 | 1.595 | 1.610 | 1.565 | 1.580 | 1.554 | 208,991 |
| 2024-07-10 | 1.565 | 1.585 | 1.545 | 1.580 | 1.554 | 268,702 |
| 2024-07-09 | 1.595 | 1.595 | 1.540 | 1.555 | 1.530 | 309,764 |
| 2024-07-08 | 1.595 | 1.620 | 1.595 | 1.605 | 1.579 | 333,554 |
| 2024-07-05 | 1.610 | 1.635 | 1.570 | 1.575 | 1.549 | 364,516 |
| 2024-07-04 | 1.630 | 1.645 | 1.580 | 1.590 | 1.564 | 187,175 |
| 2024-07-03 | 1.585 | 1.590 | 1.570 | 1.585 | 1.559 | 195,510 |
| 2024-07-02 | 1.625 | 1.625 | 1.570 | 1.575 | 1.549 | 289,945 |
| 2024-07-01 | 1.610 | 1.630 | 1.570 | 1.580 | 1.554 | 1,003,576 |
| 2024-06-28 | 1.610 | 1.660 | 1.585 | 1.620 | 1.594 | 581,867 |
| 2024-06-27 | 1.550 | 1.610 | 1.520 | 1.600 | 1.574 | 500,122 |
| 2024-06-26 | 1.560 | 1.570 | 1.535 | 1.560 | 1.535 | 345,092 |
| 2024-06-25 | 1.555 | 1.580 | 1.525 | 1.555 | 1.530 | 433,254 |
| 2024-06-24 | 1.650 | 1.650 | 1.575 | 1.580 | 1.554 | 284,093 |
| 2024-06-21 | 1.695 | 1.695 | 1.635 | 1.670 | 1.643 | 1,483,984 |
| 2024-06-20 | 1.695 | 1.715 | 1.655 | 1.665 | 1.638 | 543,790 |
| 2024-06-19 | 1.655 | 1.700 | 1.635 | 1.690 | 1.662 | 409,345 |
| 2024-06-18 | 1.585 | 1.670 | 1.585 | 1.640 | 1.613 | 585,332 |
| 2024-06-17 | 1.560 | 1.610 | 1.555 | 1.585 | 1.559 | 493,683 |
| 2024-06-14 | 1.585 | 1.600 | 1.560 | 1.560 | 1.535 | 435,270 |
| 2024-06-13 | 1.635 | 1.640 | 1.575 | 1.580 | 1.554 | 513,389 |
| 2024-06-12 | 1.670 | 1.675 | 1.610 | 1.615 | 1.589 | 836,348 |
| 2024-06-11 | 1.760 | 1.760 | 1.650 | 1.655 | 1.628 | 756,388 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-20 | 0.1000 AUD |
| 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.