Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.805 | 1.845 | 1.800 | 1.820 | 1.790 | 891,121 |
| 2024-06-06 | 1.750 | 1.793 | 1.730 | 1.770 | 1.741 | 325,269 |
| 2024-06-05 | 1.750 | 1.760 | 1.715 | 1.760 | 1.731 | 321,170 |
| 2024-06-04 | 1.780 | 1.780 | 1.730 | 1.775 | 1.746 | 508,523 |
| 2024-06-03 | 1.800 | 1.813 | 1.730 | 1.745 | 1.717 | 424,455 |
| 2024-05-31 | 1.770 | 1.820 | 1.750 | 1.820 | 1.790 | 632,957 |
| 2024-05-30 | 1.800 | 1.810 | 1.740 | 1.755 | 1.726 | 354,501 |
| 2024-05-29 | 1.795 | 1.830 | 1.790 | 1.810 | 1.780 | 424,642 |
| 2024-05-28 | 1.800 | 1.830 | 1.785 | 1.795 | 1.766 | 316,349 |
| 2024-05-27 | 1.770 | 1.820 | 1.765 | 1.790 | 1.761 | 319,211 |
| 2024-05-24 | 1.745 | 1.770 | 1.705 | 1.770 | 1.741 | 587,006 |
| 2024-05-23 | 1.795 | 1.805 | 1.750 | 1.750 | 1.721 | 585,446 |
| 2024-05-22 | 1.830 | 1.870 | 1.820 | 1.840 | 1.810 | 451,890 |
| 2024-05-21 | 1.865 | 1.865 | 1.820 | 1.830 | 1.800 | 472,095 |
| 2024-05-20 | 1.830 | 1.885 | 1.825 | 1.880 | 1.849 | 809,683 |
| 2024-05-17 | 1.870 | 1.880 | 1.795 | 1.795 | 1.766 | 1,468,319 |
| 2024-05-16 | 1.850 | 1.870 | 1.840 | 1.855 | 1.825 | 650,686 |
| 2024-05-15 | 1.840 | 1.880 | 1.790 | 1.795 | 1.766 | 922,300 |
| 2024-05-14 | 1.785 | 1.805 | 1.740 | 1.800 | 1.771 | 605,368 |
| 2024-05-13 | 1.800 | 1.860 | 1.790 | 1.790 | 1.761 | 1,396,604 |
| 2024-05-10 | 1.680 | 1.800 | 1.680 | 1.785 | 1.756 | 1,822,797 |
| 2024-05-09 | 1.595 | 1.595 | 1.565 | 1.580 | 1.554 | 128,802 |
| 2024-05-08 | 1.590 | 1.600 | 1.560 | 1.590 | 1.564 | 333,692 |
| 2024-05-07 | 1.565 | 1.595 | 1.555 | 1.590 | 1.564 | 196,101 |
| 2024-05-06 | 1.555 | 1.585 | 1.535 | 1.555 | 1.530 | 316,997 |
| 2024-05-03 | 1.560 | 1.560 | 1.520 | 1.550 | 1.525 | 208,493 |
| 2024-05-02 | 1.585 | 1.600 | 1.555 | 1.555 | 1.530 | 174,268 |
| 2024-05-01 | 1.585 | 1.590 | 1.540 | 1.565 | 1.539 | 631,496 |
| 2024-04-30 | 1.695 | 1.695 | 1.620 | 1.630 | 1.603 | 1,806,242 |
| 2024-04-29 | 1.600 | 1.695 | 1.600 | 1.690 | 1.662 | 914,962 |
| 2024-04-26 | 1.605 | 1.650 | 1.585 | 1.615 | 1.589 | 935,962 |
| 2024-04-24 | 1.535 | 1.615 | 1.535 | 1.615 | 1.589 | 596,240 |
| 2024-04-23 | 1.540 | 1.590 | 1.510 | 1.520 | 1.495 | 719,046 |
| 2024-04-22 | 1.635 | 1.660 | 1.565 | 1.570 | 1.544 | 929,413 |
| 2024-04-19 | 1.565 | 1.630 | 1.555 | 1.630 | 1.603 | 1,688,968 |
| 2024-04-18 | 1.480 | 1.580 | 1.475 | 1.565 | 1.539 | 1,056,343 |
| 2024-04-17 | 1.465 | 1.510 | 1.445 | 1.510 | 1.485 | 775,127 |
| 2024-04-16 | 1.470 | 1.490 | 1.440 | 1.470 | 1.446 | 825,314 |
| 2024-04-15 | 1.505 | 1.505 | 1.445 | 1.450 | 1.426 | 903,964 |
| 2024-04-12 | 1.475 | 1.550 | 1.475 | 1.510 | 1.485 | 1,165,578 |
| 2024-04-11 | 1.460 | 1.470 | 1.425 | 1.440 | 1.417 | 568,126 |
| 2024-04-10 | 1.455 | 1.495 | 1.435 | 1.470 | 1.446 | 1,360,678 |
| 2024-04-09 | 1.410 | 1.440 | 1.395 | 1.420 | 1.397 | 726,797 |
| 2024-04-08 | 1.400 | 1.420 | 1.285 | 1.385 | 1.362 | 1,634,788 |
| 2024-04-05 | 1.460 | 1.460 | 1.365 | 1.365 | 1.343 | 936,253 |
| 2024-04-04 | 1.390 | 1.570 | 1.390 | 1.470 | 1.446 | 2,439,257 |
| 2024-04-03 | 1.315 | 1.370 | 1.310 | 1.340 | 1.318 | 979,443 |
| 2024-04-02 | 1.255 | 1.315 | 1.235 | 1.310 | 1.289 | 741,530 |
| 2024-03-28 | 1.180 | 1.230 | 1.180 | 1.220 | 1.200 | 733,897 |
| 2024-03-27 | 1.180 | 1.183 | 1.125 | 1.160 | 1.141 | 612,665 |
| 2024-03-26 | 1.185 | 1.215 | 1.180 | 1.185 | 1.166 | 478,782 |
| 2024-03-25 | 1.210 | 1.210 | 1.185 | 1.190 | 1.171 | 274,871 |
| 2024-03-22 | 1.245 | 1.245 | 1.200 | 1.205 | 1.185 | 313,938 |
| 2024-03-21 | 1.240 | 1.265 | 1.220 | 1.255 | 1.235 | 491,695 |
| 2024-03-20 | 1.220 | 1.220 | 1.190 | 1.205 | 1.185 | 372,455 |
| 2024-03-19 | 1.230 | 1.245 | 1.220 | 1.235 | 1.215 | 210,554 |
| 2024-03-18 | 1.285 | 1.285 | 1.235 | 1.235 | 1.215 | 683,676 |
| 2024-03-15 | 1.335 | 1.365 | 1.295 | 1.325 | 1.303 | 1,355,233 |
| 2024-03-14 | 1.340 | 1.365 | 1.330 | 1.360 | 1.338 | 413,189 |
| 2024-03-13 | 1.295 | 1.335 | 1.295 | 1.305 | 1.284 | 342,419 |
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.