Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1.750 | 1.835 | 1.740 | 1.810 | 1.780 | 701,555 |
| 2023-01-03 | 1.720 | 1.750 | 1.715 | 1.745 | 1.717 | 180,264 |
| 2022-12-30 | 1.700 | 1.730 | 1.665 | 1.725 | 1.697 | 271,871 |
| 2022-12-29 | 1.750 | 1.750 | 1.690 | 1.705 | 1.677 | 363,522 |
| 2022-12-28 | 1.795 | 1.795 | 1.750 | 1.770 | 1.741 | 345,200 |
| 2022-12-23 | 1.720 | 1.785 | 1.720 | 1.780 | 1.751 | 98,707 |
| 2022-12-22 | 1.730 | 1.770 | 1.720 | 1.740 | 1.712 | 78,906 |
| 2022-12-21 | 1.720 | 1.765 | 1.700 | 1.745 | 1.717 | 265,621 |
| 2022-12-20 | 1.730 | 1.730 | 1.695 | 1.695 | 1.667 | 232,680 |
| 2022-12-19 | 1.750 | 1.790 | 1.720 | 1.730 | 1.702 | 97,774 |
| 2022-12-16 | 1.660 | 1.750 | 1.645 | 1.750 | 1.721 | 849,570 |
| 2022-12-15 | 1.700 | 1.705 | 1.670 | 1.675 | 1.648 | 199,231 |
| 2022-12-14 | 1.660 | 1.715 | 1.645 | 1.710 | 1.682 | 161,694 |
| 2022-12-13 | 1.720 | 1.720 | 1.630 | 1.640 | 1.613 | 216,919 |
| 2022-12-12 | 1.700 | 1.725 | 1.640 | 1.670 | 1.643 | 311,929 |
| 2022-12-09 | 1.635 | 1.685 | 1.635 | 1.680 | 1.653 | 138,971 |
| 2022-12-08 | 1.670 | 1.685 | 1.595 | 1.670 | 1.643 | 287,472 |
| 2022-12-07 | 1.655 | 1.685 | 1.585 | 1.610 | 1.584 | 797,233 |
| 2022-12-06 | 1.715 | 1.720 | 1.650 | 1.685 | 1.658 | 263,460 |
| 2022-12-05 | 1.785 | 1.785 | 1.700 | 1.725 | 1.697 | 425,430 |
| 2022-12-02 | 1.730 | 1.835 | 1.725 | 1.785 | 1.756 | 410,460 |
| 2022-12-01 | 1.790 | 1.805 | 1.695 | 1.720 | 1.692 | 984,837 |
| 2022-11-30 | 1.840 | 1.855 | 1.725 | 1.775 | 1.746 | 1,216,671 |
| 2022-11-29 | 1.820 | 1.875 | 1.795 | 1.850 | 1.820 | 344,825 |
| 2022-11-28 | 1.910 | 1.910 | 1.780 | 1.810 | 1.780 | 631,609 |
| 2022-11-25 | 1.975 | 2.010 | 1.910 | 1.910 | 1.879 | 343,434 |
| 2022-11-24 | 1.980 | 2.040 | 1.950 | 1.975 | 1.943 | 952,113 |
| 2022-11-23 | 1.900 | 1.990 | 1.900 | 1.975 | 1.943 | 781,272 |
| 2022-11-22 | 1.840 | 1.880 | 1.795 | 1.880 | 1.849 | 354,788 |
| 2022-11-21 | 1.890 | 1.890 | 1.825 | 1.840 | 1.810 | 179,877 |
| 2022-11-18 | 1.870 | 1.885 | 1.830 | 1.870 | 1.839 | 254,313 |
| 2022-11-17 | 1.900 | 1.940 | 1.860 | 1.875 | 1.844 | 306,666 |
| 2022-11-16 | 1.950 | 1.950 | 1.880 | 1.900 | 1.869 | 312,017 |
| 2022-11-15 | 1.915 | 1.955 | 1.880 | 1.940 | 1.908 | 401,126 |
| 2022-11-14 | 1.870 | 1.915 | 1.830 | 1.915 | 1.884 | 599,418 |
| 2022-11-11 | 1.895 | 1.930 | 1.840 | 1.865 | 1.835 | 683,613 |
| 2022-11-10 | 1.820 | 1.885 | 1.795 | 1.830 | 1.800 | 803,482 |
| 2022-11-09 | 1.745 | 1.850 | 1.740 | 1.820 | 1.790 | 1,350,592 |
| 2022-11-08 | 1.685 | 1.730 | 1.685 | 1.700 | 1.672 | 454,801 |
| 2022-11-07 | 1.720 | 1.720 | 1.655 | 1.685 | 1.658 | 471,752 |
| 2022-11-04 | 1.630 | 1.660 | 1.605 | 1.650 | 1.623 | 116,067 |
| 2022-11-03 | 1.650 | 1.660 | 1.615 | 1.630 | 1.603 | 207,370 |
| 2022-11-02 | 1.670 | 1.730 | 1.635 | 1.700 | 1.672 | 260,542 |
| 2022-11-01 | 1.670 | 1.710 | 1.660 | 1.660 | 1.633 | 160,219 |
| 2022-10-31 | 1.690 | 1.690 | 1.650 | 1.685 | 1.658 | 169,833 |
| 2022-10-28 | 1.690 | 1.690 | 1.650 | 1.690 | 1.662 | 200,592 |
| 2022-10-27 | 1.675 | 1.735 | 1.660 | 1.710 | 1.682 | 567,872 |
| 2022-10-26 | 1.575 | 1.705 | 1.575 | 1.650 | 1.623 | 553,968 |
| 2022-10-25 | 1.550 | 1.590 | 1.545 | 1.575 | 1.549 | 168,765 |
| 2022-10-24 | 1.510 | 1.565 | 1.510 | 1.565 | 1.539 | 405,795 |
| 2022-10-21 | 1.550 | 1.550 | 1.500 | 1.500 | 1.476 | 295,828 |
| 2022-10-20 | 1.485 | 1.530 | 1.475 | 1.530 | 1.505 | 118,773 |
| 2022-10-19 | 1.485 | 1.490 | 1.470 | 1.470 | 1.446 | 75,930 |
| 2022-10-18 | 1.435 | 1.460 | 1.415 | 1.460 | 1.436 | 324,260 |
| 2022-10-17 | 1.470 | 1.470 | 1.410 | 1.425 | 1.402 | 601,378 |
| 2022-10-14 | 1.500 | 1.500 | 1.465 | 1.475 | 1.451 | 403,835 |
| 2022-10-13 | 1.510 | 1.520 | 1.485 | 1.485 | 1.461 | 226,974 |
| 2022-10-12 | 1.530 | 1.530 | 1.480 | 1.515 | 1.490 | 292,486 |
| 2022-10-11 | 1.520 | 1.540 | 1.495 | 1.495 | 1.471 | 313,597 |
| 2022-10-10 | 1.520 | 1.555 | 1.485 | 1.550 | 1.525 | 518,647 |
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.