Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.380 | 1.390 | 1.320 | 1.325 | 1.303 | 869,477 |
| 2024-03-11 | 1.395 | 1.400 | 1.355 | 1.370 | 1.348 | 272,726 |
| 2024-03-08 | 1.375 | 1.410 | 1.365 | 1.395 | 1.372 | 510,097 |
| 2024-03-07 | 1.390 | 1.398 | 1.340 | 1.390 | 1.367 | 1,214,975 |
| 2024-03-06 | 1.360 | 1.378 | 1.345 | 1.365 | 1.343 | 445,495 |
| 2024-03-05 | 1.320 | 1.370 | 1.315 | 1.355 | 1.333 | 674,293 |
| 2024-03-04 | 1.265 | 1.315 | 1.265 | 1.280 | 1.259 | 494,195 |
| 2024-03-01 | 1.210 | 1.250 | 1.205 | 1.210 | 1.190 | 408,857 |
| 2024-02-29 | 1.185 | 1.205 | 1.175 | 1.205 | 1.185 | 201,334 |
| 2024-02-28 | 1.200 | 1.205 | 1.180 | 1.190 | 1.171 | 450,989 |
| 2024-02-27 | 1.240 | 1.240 | 1.190 | 1.200 | 1.180 | 533,485 |
| 2024-02-26 | 1.220 | 1.250 | 1.210 | 1.210 | 1.190 | 431,394 |
| 2024-02-23 | 1.190 | 1.205 | 1.175 | 1.205 | 1.185 | 557,847 |
| 2024-02-22 | 1.185 | 1.225 | 1.185 | 1.200 | 1.180 | 402,477 |
| 2024-02-21 | 1.210 | 1.230 | 1.200 | 1.205 | 1.185 | 586,610 |
| 2024-02-20 | 1.260 | 1.260 | 1.230 | 1.230 | 1.210 | 412,281 |
| 2024-02-19 | 1.255 | 1.285 | 1.250 | 1.260 | 1.239 | 604,858 |
| 2024-02-16 | 1.260 | 1.305 | 1.230 | 1.260 | 1.239 | 1,074,727 |
| 2024-02-15 | 1.180 | 1.250 | 1.180 | 1.250 | 1.230 | 888,098 |
| 2024-02-14 | 1.180 | 1.185 | 1.155 | 1.180 | 1.161 | 494,416 |
| 2024-02-13 | 1.175 | 1.235 | 1.175 | 1.220 | 1.200 | 702,812 |
| 2024-02-12 | 1.200 | 1.200 | 1.178 | 1.185 | 1.166 | 398,470 |
| 2024-02-09 | 1.190 | 1.210 | 1.175 | 1.195 | 1.176 | 344,713 |
| 2024-02-08 | 1.200 | 1.200 | 1.185 | 1.185 | 1.166 | 243,607 |
| 2024-02-07 | 1.180 | 1.220 | 1.180 | 1.195 | 1.176 | 260,928 |
| 2024-02-06 | 1.195 | 1.195 | 1.165 | 1.170 | 1.151 | 664,017 |
| 2024-02-05 | 1.270 | 1.270 | 1.195 | 1.200 | 1.180 | 827,036 |
| 2024-02-02 | 1.380 | 1.390 | 1.238 | 1.270 | 1.249 | 1,127,930 |
| 2024-02-01 | 1.430 | 1.430 | 1.350 | 1.350 | 1.328 | 306,192 |
| 2024-01-31 | 1.440 | 1.450 | 1.383 | 1.430 | 1.407 | 647,881 |
| 2024-01-30 | 1.430 | 1.460 | 1.395 | 1.430 | 1.407 | 986,289 |
| 2024-01-29 | 1.275 | 1.450 | 1.268 | 1.450 | 1.426 | 2,151,972 |
| 2024-01-25 | 1.225 | 1.290 | 1.225 | 1.280 | 1.259 | 317,842 |
| 2024-01-24 | 1.195 | 1.260 | 1.195 | 1.260 | 1.239 | 649,381 |
| 2024-01-23 | 1.205 | 1.205 | 1.175 | 1.195 | 1.176 | 296,878 |
| 2024-01-22 | 1.215 | 1.220 | 1.195 | 1.205 | 1.185 | 182,475 |
| 2024-01-19 | 1.225 | 1.235 | 1.205 | 1.225 | 1.205 | 246,564 |
| 2024-01-18 | 1.195 | 1.225 | 1.185 | 1.225 | 1.205 | 197,293 |
| 2024-01-17 | 1.230 | 1.233 | 1.195 | 1.210 | 1.190 | 337,625 |
| 2024-01-16 | 1.255 | 1.255 | 1.215 | 1.240 | 1.220 | 380,793 |
| 2024-01-15 | 1.275 | 1.280 | 1.265 | 1.273 | 1.252 | 51,159 |
| 2024-01-12 | 1.255 | 1.280 | 1.245 | 1.260 | 1.239 | 226,792 |
| 2024-01-11 | 1.265 | 1.280 | 1.258 | 1.260 | 1.239 | 96,870 |
| 2024-01-10 | 1.265 | 1.280 | 1.250 | 1.260 | 1.239 | 197,267 |
| 2024-01-09 | 1.280 | 1.290 | 1.260 | 1.285 | 1.264 | 84,966 |
| 2024-01-08 | 1.280 | 1.290 | 1.260 | 1.265 | 1.244 | 150,910 |
| 2024-01-05 | 1.255 | 1.275 | 1.235 | 1.265 | 1.244 | 345,296 |
| 2024-01-04 | 1.280 | 1.280 | 1.245 | 1.260 | 1.239 | 412,277 |
| 2024-01-03 | 1.325 | 1.325 | 1.280 | 1.285 | 1.264 | 256,590 |
| 2024-01-02 | 1.365 | 1.365 | 1.310 | 1.335 | 1.313 | 165,246 |
| 2023-12-29 | 1.410 | 1.410 | 1.370 | 1.375 | 1.353 | 414,188 |
| 2023-12-28 | 1.380 | 1.440 | 1.355 | 1.415 | 1.392 | 439,133 |
| 2023-12-27 | 1.365 | 1.380 | 1.335 | 1.380 | 1.358 | 112,368 |
| 2023-12-22 | 1.370 | 1.400 | 1.370 | 1.380 | 1.358 | 281,876 |
| 2023-12-21 | 1.350 | 1.365 | 1.325 | 1.360 | 1.338 | 241,902 |
| 2023-12-20 | 1.335 | 1.370 | 1.310 | 1.365 | 1.343 | 335,063 |
| 2023-12-19 | 1.310 | 1.370 | 1.300 | 1.330 | 1.308 | 486,291 |
| 2023-12-18 | 1.320 | 1.340 | 1.295 | 1.340 | 1.318 | 203,066 |
| 2023-12-15 | 1.350 | 1.355 | 1.305 | 1.330 | 1.308 | 844,121 |
| 2023-12-14 | 1.335 | 1.380 | 1.330 | 1.340 | 1.318 | 629,086 |
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.