Kingsgate Consolidated Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.325	1.325	1.275	1.295	1.274	500,104
2023-12-12	1.345	1.345	1.310	1.340	1.318	210,315
2023-12-11	1.365	1.380	1.340	1.350	1.328	296,788
2023-12-08	1.380	1.385	1.360	1.370	1.348	308,629
2023-12-07	1.365	1.380	1.343	1.380	1.358	159,753
2023-12-06	1.395	1.395	1.360	1.385	1.362	252,571
2023-12-05	1.410	1.410	1.365	1.400	1.377	463,274
2023-12-04	1.445	1.480	1.425	1.445	1.421	834,579
2023-12-01	1.450	1.455	1.400	1.420	1.397	532,679
2023-11-30	1.425	1.490	1.420	1.440	1.417	1,065,933
2023-11-29	1.410	1.435	1.365	1.425	1.402	1,184,431
2023-11-28	1.300	1.385	1.290	1.375	1.353	705,290
2023-11-27	1.255	1.295	1.250	1.290	1.269	467,251
2023-11-24	1.250	1.280	1.225	1.250	1.230	766,940
2023-11-23	1.235	1.245	1.220	1.235	1.215	316,366
2023-11-22	1.190	1.265	1.190	1.235	1.215	695,915
2023-11-21	1.165	1.195	1.155	1.190	1.171	295,513
2023-11-20	1.155	1.170	1.135	1.170	1.151	130,739
2023-11-17	1.110	1.180	1.100	1.165	1.146	661,099
2023-11-16	1.160	1.160	1.100	1.110	1.092	603,513
2023-11-15	1.155	1.165	1.135	1.150	1.131	508,070
2023-11-14	1.150	1.150	1.125	1.150	1.131	260,596
2023-11-13	1.145	1.155	1.120	1.125	1.107	454,489
2023-11-10	1.145	1.155	1.120	1.130	1.112	559,017
2023-11-09	1.150	1.155	1.120	1.145	1.126	345,316
2023-11-08	1.130	1.155	1.115	1.140	1.121	420,129
2023-11-07	1.140	1.155	1.118	1.130	1.112	513,379
2023-11-06	1.135	1.175	1.135	1.140	1.121	710,578
2023-11-03	1.160	1.180	1.100	1.130	1.112	694,710
2023-11-02	1.115	1.165	1.115	1.140	1.121	417,691
2023-11-01	1.120	1.140	1.105	1.125	1.107	139,755
2023-10-31	1.110	1.155	1.075	1.155	1.136	1,438,627
2023-10-30	1.080	1.130	1.075	1.110	1.092	492,984
2023-10-27	1.075	1.080	1.050	1.055	1.038	307,193
2023-10-26	1.120	1.120	1.065	1.080	1.062	298,439
2023-10-25	1.100	1.135	1.095	1.110	1.092	233,203
2023-10-24	1.105	1.135	1.075	1.135	1.117	393,210
2023-10-23	1.150	1.158	1.100	1.115	1.097	477,972
2023-10-20	1.140	1.160	1.135	1.150	1.131	463,338
2023-10-19	1.200	1.200	1.150	1.150	1.131	319,584
2023-10-18	1.195	1.210	1.165	1.205	1.185	424,566
2023-10-17	1.150	1.220	1.150	1.200	1.180	533,444
2023-10-16	1.185	1.195	1.150	1.175	1.156	364,112
2023-10-13	1.145	1.150	1.125	1.125	1.107	108,452
2023-10-12	1.140	1.190	1.140	1.150	1.131	176,874
2023-10-11	1.140	1.145	1.110	1.135	1.117	209,220
2023-10-10	1.190	1.190	1.135	1.140	1.121	290,461
2023-10-09	1.155	1.205	1.155	1.175	1.156	285,979
2023-10-06	1.125	1.170	1.125	1.130	1.112	282,159
2023-10-05	1.140	1.165	1.120	1.165	1.146	144,481
2023-10-04	1.120	1.130	1.095	1.130	1.112	252,739
2023-10-03	1.145	1.145	1.090	1.135	1.117	466,140
2023-10-02	1.160	1.200	1.150	1.155	1.136	377,644
2023-09-29	1.175	1.225	1.175	1.210	1.190	291,256
2023-09-28	1.180	1.190	1.150	1.165	1.146	250,358
2023-09-27	1.170	1.200	1.160	1.195	1.176	180,059
2023-09-26	1.195	1.195	1.170	1.180	1.161	91,220
2023-09-25	1.200	1.205	1.160	1.185	1.166	297,797
2023-09-22	1.190	1.220	1.165	1.205	1.185	354,449
2023-09-21	1.195	1.225	1.165	1.200	1.180	592,138

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.