Kingsgate Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.210	1.225	1.190	1.205	1.185	401,209
2023-09-19	1.215	1.240	1.190	1.210	1.190	355,632
2023-09-18	1.215	1.245	1.190	1.215	1.195	190,166
2023-09-15	1.175	1.215	1.170	1.190	1.171	1,652,001
2023-09-14	1.165	1.175	1.120	1.175	1.156	783,572
2023-09-13	1.195	1.200	1.160	1.170	1.151	350,402
2023-09-12	1.200	1.225	1.155	1.220	1.200	819,202
2023-09-11	1.275	1.300	1.200	1.205	1.185	673,746
2023-09-08	1.300	1.310	1.280	1.285	1.264	198,509
2023-09-07	1.360	1.375	1.300	1.310	1.289	342,999
2023-09-06	1.330	1.400	1.330	1.360	1.338	310,926
2023-09-05	1.355	1.410	1.320	1.380	1.358	478,472
2023-09-04	1.320	1.350	1.290	1.345	1.323	174,001
2023-09-01	1.290	1.315	1.265	1.300	1.279	190,706
2023-08-31	1.345	1.360	1.300	1.315	1.294	161,944
2023-08-30	1.330	1.365	1.300	1.350	1.328	310,367
2023-08-29	1.280	1.330	1.275	1.315	1.294	413,921
2023-08-28	1.280	1.285	1.240	1.280	1.259	138,686
2023-08-25	1.240	1.285	1.230	1.275	1.254	197,413
2023-08-24	1.270	1.270	1.235	1.260	1.239	311,107
2023-08-23	1.200	1.265	1.190	1.265	1.244	322,974
2023-08-22	1.180	1.200	1.160	1.175	1.156	158,276
2023-08-21	1.210	1.225	1.155	1.180	1.161	332,536
2023-08-18	1.185	1.220	1.180	1.220	1.200	312,973
2023-08-17	1.185	1.195	1.175	1.185	1.166	411,377
2023-08-16	1.205	1.220	1.185	1.210	1.190	254,859
2023-08-15	1.200	1.225	1.185	1.215	1.195	435,953
2023-08-14	1.240	1.240	1.205	1.220	1.200	316,033
2023-08-11	1.205	1.245	1.200	1.240	1.220	178,153
2023-08-10	1.220	1.220	1.205	1.205	1.185	119,992
2023-08-09	1.225	1.235	1.205	1.215	1.195	237,927
2023-08-08	1.210	1.240	1.210	1.215	1.195	347,045
2023-08-07	1.225	1.230	1.205	1.205	1.185	187,703
2023-08-04	1.245	1.245	1.220	1.235	1.215	241,360
2023-08-03	1.240	1.265	1.220	1.245	1.225	221,648
2023-08-02	1.235	1.290	1.235	1.260	1.239	435,367
2023-08-01	1.250	1.280	1.225	1.245	1.225	621,634
2023-07-31	1.350	1.350	1.195	1.220	1.200	2,001,423
2023-07-28	1.285	1.325	1.265	1.315	1.294	554,862
2023-07-27	1.310	1.320	1.285	1.300	1.279	373,461
2023-07-26	1.335	1.335	1.305	1.305	1.284	296,063
2023-07-25	1.370	1.370	1.335	1.340	1.318	213,165
2023-07-24	1.395	1.410	1.370	1.370	1.348	394,942
2023-07-21	1.415	1.425	1.380	1.400	1.377	256,222
2023-07-20	1.390	1.435	1.385	1.430	1.407	319,921
2023-07-19	1.420	1.420	1.375	1.390	1.367	318,953
2023-07-18	1.425	1.425	1.385	1.400	1.377	249,129
2023-07-17	1.440	1.440	1.400	1.425	1.402	195,578
2023-07-14	1.460	1.488	1.430	1.440	1.417	446,053
2023-07-13	1.480	1.490	1.440	1.450	1.426	409,321
2023-07-12	1.475	1.475	1.425	1.430	1.407	297,576
2023-07-11	1.460	1.485	1.450	1.480	1.456	342,862
2023-07-10	1.430	1.455	1.418	1.440	1.417	313,343
2023-07-07	1.480	1.500	1.440	1.450	1.426	372,307
2023-07-06	1.500	1.525	1.480	1.500	1.476	345,197
2023-07-05	1.480	1.540	1.478	1.520	1.495	797,693
2023-07-04	1.500	1.525	1.475	1.505	1.480	271,001
2023-07-03	1.515	1.535	1.490	1.490	1.466	325,427
2023-06-30	1.495	1.525	1.485	1.505	1.480	347,877
2023-06-29	1.490	1.525	1.480	1.505	1.480	459,712

← NewerPage 14 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.