Kingsgate Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.515	1.515	1.480	1.490	1.466	1,332,879
2023-03-29	1.520	1.535	1.490	1.505	1.480	2,262,400
2023-03-28	1.510	1.570	1.465	1.500	1.476	7,379,017
2023-03-27	2.010	2.010	2.010	2.010	1.977	0
2023-03-24	1.840	2.070	1.760	2.010	1.977	2,358,715
2023-03-23	1.780	1.875	1.780	1.800	1.771	721,183
2023-03-22	1.780	1.795	1.745	1.760	1.731	540,226
2023-03-21	1.805	1.850	1.715	1.820	1.790	984,145
2023-03-20	1.800	1.935	1.745	1.755	1.726	1,738,556
2023-03-17	1.650	1.815	1.640	1.710	1.682	1,878,508
2023-03-16	1.580	1.580	1.505	1.510	1.485	342,784
2023-03-15	1.600	1.610	1.535	1.550	1.525	376,189
2023-03-14	1.480	1.625	1.455	1.590	1.564	1,054,129
2023-03-13	1.480	1.485	1.460	1.460	1.436	147,623
2023-03-10	1.500	1.500	1.460	1.460	1.436	204,331
2023-03-09	1.470	1.500	1.448	1.500	1.476	158,192
2023-03-08	1.495	1.500	1.450	1.475	1.451	387,764
2023-03-07	1.520	1.525	1.500	1.500	1.476	170,329
2023-03-06	1.565	1.565	1.510	1.510	1.485	87,361
2023-03-03	1.550	1.555	1.505	1.525	1.500	211,726
2023-03-02	1.570	1.580	1.535	1.550	1.525	430,773
2023-03-01	1.580	1.585	1.545	1.570	1.544	275,388
2023-02-28	1.520	1.590	1.515	1.570	1.544	296,073
2023-02-27	1.500	1.515	1.490	1.515	1.490	366,479
2023-02-24	1.520	1.530	1.480	1.505	1.480	234,166
2023-02-23	1.540	1.555	1.515	1.515	1.490	214,505
2023-02-22	1.540	1.550	1.510	1.515	1.490	272,609
2023-02-21	1.525	1.580	1.500	1.540	1.515	314,931
2023-02-20	1.490	1.530	1.465	1.515	1.490	467,169
2023-02-17	1.515	1.530	1.485	1.490	1.466	195,499
2023-02-16	1.475	1.545	1.470	1.515	1.490	259,281
2023-02-15	1.505	1.505	1.470	1.480	1.456	380,661
2023-02-14	1.525	1.525	1.485	1.500	1.476	297,665
2023-02-13	1.550	1.555	1.500	1.510	1.485	396,632
2023-02-10	1.530	1.540	1.500	1.540	1.515	472,280
2023-02-09	1.600	1.600	1.510	1.540	1.515	668,784
2023-02-08	1.610	1.610	1.555	1.585	1.559	276,013
2023-02-07	1.585	1.605	1.540	1.575	1.549	343,631
2023-02-06	1.630	1.635	1.545	1.570	1.544	736,774
2023-02-03	1.670	1.670	1.605	1.630	1.603	445,130
2023-02-02	1.705	1.760	1.665	1.700	1.672	491,515
2023-02-01	1.565	1.695	1.555	1.680	1.653	629,447
2023-01-31	1.760	1.765	1.555	1.600	1.574	1,493,868
2023-01-30	1.830	1.830	1.745	1.765	1.736	331,561
2023-01-27	1.845	1.870	1.805	1.805	1.776	278,581
2023-01-25	1.805	1.875	1.795	1.845	1.815	467,490
2023-01-24	1.780	1.825	1.755	1.800	1.771	349,547
2023-01-23	1.760	1.780	1.745	1.780	1.751	61,498
2023-01-20	1.775	1.790	1.750	1.755	1.726	199,749
2023-01-19	1.770	1.775	1.715	1.755	1.726	317,561
2023-01-18	1.765	1.795	1.760	1.760	1.731	133,770
2023-01-17	1.820	1.830	1.755	1.760	1.731	245,853
2023-01-16	1.820	1.825	1.800	1.820	1.790	402,742
2023-01-13	1.810	1.825	1.780	1.810	1.780	398,845
2023-01-12	1.790	1.825	1.750	1.780	1.751	482,067
2023-01-11	1.800	1.820	1.775	1.795	1.766	315,477
2023-01-10	1.810	1.835	1.775	1.800	1.771	164,813
2023-01-09	1.820	1.830	1.765	1.820	1.790	270,997
2023-01-06	1.800	1.825	1.795	1.810	1.780	108,638
2023-01-05	1.850	1.865	1.785	1.810	1.780	229,120

← NewerPage 16 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.