Kingsgate Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.490	1.525	1.480	1.505	1.480	459,712
2023-06-28	1.495	1.515	1.475	1.495	1.471	511,080
2023-06-27	1.505	1.545	1.475	1.495	1.471	1,210,681
2023-06-26	1.420	1.515	1.420	1.510	1.485	764,289
2023-06-23	1.460	1.485	1.440	1.440	1.417	327,067
2023-06-22	1.410	1.470	1.408	1.445	1.421	682,534
2023-06-21	1.385	1.460	1.385	1.450	1.426	806,400
2023-06-20	1.370	1.425	1.365	1.415	1.392	457,316
2023-06-19	1.385	1.385	1.345	1.370	1.348	339,967
2023-06-16	1.300	1.380	1.285	1.380	1.358	1,632,861
2023-06-15	1.270	1.300	1.250	1.270	1.249	705,702
2023-06-14	1.305	1.320	1.250	1.265	1.244	630,285
2023-06-13	1.250	1.300	1.250	1.295	1.274	1,030,241
2023-06-09	1.250	1.280	1.240	1.240	1.220	454,554
2023-06-08	1.280	1.295	1.225	1.255	1.235	1,010,896
2023-06-07	1.275	1.305	1.265	1.285	1.264	596,872
2023-06-06	1.290	1.310	1.270	1.275	1.254	433,833
2023-06-05	1.260	1.300	1.250	1.265	1.244	496,586
2023-06-02	1.295	1.310	1.260	1.290	1.269	529,586
2023-06-01	1.250	1.280	1.225	1.275	1.254	1,156,833
2023-05-31	1.210	1.245	1.190	1.240	1.220	716,161
2023-05-30	1.245	1.255	1.200	1.210	1.190	658,830
2023-05-29	1.235	1.270	1.205	1.250	1.230	716,052
2023-05-26	1.255	1.255	1.205	1.220	1.200	753,884
2023-05-25	1.315	1.318	1.255	1.260	1.239	634,866
2023-05-24	1.300	1.355	1.285	1.315	1.294	846,223
2023-05-23	1.300	1.300	1.270	1.290	1.269	292,511
2023-05-22	1.295	1.315	1.275	1.280	1.259	739,442
2023-05-19	1.290	1.310	1.255	1.300	1.279	857,023
2023-05-18	1.290	1.315	1.275	1.285	1.264	814,603
2023-05-17	1.335	1.345	1.265	1.275	1.254	1,214,253
2023-05-16	1.400	1.405	1.345	1.360	1.338	624,514
2023-05-15	1.395	1.430	1.385	1.400	1.377	752,786
2023-05-12	1.420	1.440	1.375	1.395	1.372	645,689
2023-05-11	1.395	1.430	1.380	1.420	1.397	805,453
2023-05-10	1.380	1.440	1.370	1.385	1.362	645,803
2023-05-09	1.415	1.433	1.370	1.380	1.358	1,225,399
2023-05-08	1.475	1.475	1.425	1.435	1.412	520,531
2023-05-05	1.445	1.500	1.445	1.490	1.466	658,661
2023-05-04	1.420	1.495	1.410	1.470	1.446	1,362,431
2023-05-03	1.425	1.450	1.400	1.420	1.397	1,224,766
2023-05-02	1.350	1.410	1.340	1.360	1.338	1,370,248
2023-05-01	1.405	1.425	1.340	1.340	1.318	1,841,304
2023-04-28	1.440	1.470	1.405	1.410	1.387	1,429,106
2023-04-27	1.420	1.450	1.355	1.440	1.417	1,554,639
2023-04-26	1.450	1.480	1.405	1.420	1.397	1,177,270
2023-04-24	1.490	1.495	1.433	1.440	1.417	1,471,175
2023-04-21	1.500	1.515	1.480	1.500	1.476	871,179
2023-04-20	1.520	1.520	1.495	1.500	1.476	595,019
2023-04-19	1.545	1.575	1.510	1.520	1.495	628,287
2023-04-18	1.520	1.550	1.485	1.550	1.525	1,248,914
2023-04-17	1.570	1.570	1.520	1.535	1.510	1,101,855
2023-04-14	1.590	1.615	1.550	1.590	1.564	1,656,021
2023-04-13	1.565	1.575	1.535	1.540	1.515	840,245
2023-04-12	1.600	1.620	1.550	1.565	1.539	1,103,900
2023-04-11	1.500	1.615	1.490	1.595	1.569	2,565,599
2023-04-06	1.510	1.510	1.480	1.495	1.471	1,284,588
2023-04-05	1.490	1.530	1.480	1.520	1.495	1,546,282
2023-04-04	1.485	1.490	1.460	1.465	1.441	1,470,380
2023-04-03	1.495	1.500	1.460	1.480	1.456	1,844,845

← NewerPage 15 of 22 · 1,269 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.