Kingsgate Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.555	1.570	1.520	1.550	1.525	151,223
2022-10-06	1.560	1.560	1.500	1.555	1.530	337,766
2022-10-05	1.640	1.655	1.545	1.570	1.544	396,837
2022-10-04	1.550	1.655	1.550	1.640	1.613	582,154
2022-10-03	1.585	1.585	1.540	1.580	1.554	62,499
2022-09-30	1.600	1.620	1.555	1.570	1.544	270,269
2022-09-29	1.615	1.675	1.610	1.615	1.589	259,392
2022-09-28	1.535	1.610	1.535	1.580	1.554	261,821
2022-09-27	1.515	1.585	1.515	1.575	1.549	134,258
2022-09-26	1.570	1.595	1.500	1.550	1.525	491,735
2022-09-23	1.540	1.590	1.500	1.570	1.544	438,074
2022-09-21	1.560	1.560	1.475	1.505	1.480	409,192
2022-09-20	1.505	1.555	1.500	1.555	1.530	667,530
2022-09-19	1.545	1.545	1.500	1.500	1.476	189,959
2022-09-16	1.570	1.575	1.495	1.540	1.515	834,540
2022-09-15	1.580	1.615	1.565	1.600	1.574	373,942
2022-09-14	1.670	1.670	1.600	1.610	1.584	466,226
2022-09-13	1.660	1.725	1.660	1.690	1.662	221,532
2022-09-12	1.700	1.700	1.620	1.655	1.628	383,321
2022-09-09	1.625	1.735	1.605	1.720	1.692	345,429
2022-09-08	1.560	1.695	1.560	1.630	1.603	235,233
2022-09-07	1.610	1.615	1.530	1.615	1.589	108,813
2022-09-06	1.555	1.615	1.555	1.560	1.535	201,165
2022-09-05	1.530	1.585	1.510	1.560	1.535	240,460
2022-09-02	1.510	1.540	1.510	1.520	1.495	255,773
2022-09-01	1.580	1.580	1.520	1.530	1.505	192,109
2022-08-31	1.575	1.620	1.520	1.620	1.594	191,745
2022-08-30	1.530	1.575	1.510	1.575	1.549	118,583
2022-08-29	1.620	1.620	1.525	1.575	1.549	292,616
2022-08-26	1.610	1.645	1.600	1.630	1.603	89,375
2022-08-25	1.570	1.650	1.570	1.650	1.623	166,085
2022-08-24	1.550	1.570	1.500	1.550	1.525	680,847
2022-08-23	1.525	1.595	1.510	1.550	1.525	577,782
2022-08-22	1.630	1.630	1.550	1.560	1.535	354,539
2022-08-19	1.680	1.680	1.615	1.670	1.643	168,625
2022-08-18	1.690	1.695	1.660	1.680	1.653	262,661
2022-08-17	1.750	1.765	1.695	1.705	1.677	333,472
2022-08-16	1.680	1.798	1.680	1.775	1.746	255,389
2022-08-15	1.710	1.715	1.660	1.710	1.682	320,435
2022-08-12	1.720	1.725	1.665	1.710	1.682	484,222
2022-08-11	1.850	1.853	1.750	1.765	1.736	465,338
2022-08-10	1.830	1.855	1.810	1.840	1.810	307,564
2022-08-09	1.870	1.900	1.845	1.865	1.835	274,595
2022-08-08	1.800	1.900	1.785	1.890	1.859	995,256
2022-08-05	1.790	1.840	1.770	1.800	1.771	326,006
2022-08-04	1.850	1.855	1.740	1.785	1.756	605,641
2022-08-03	1.680	1.875	1.650	1.850	1.820	1,623,398
2022-08-02	1.700	1.700	1.655	1.695	1.667	325,725
2022-08-01	1.670	1.750	1.650	1.700	1.672	629,521
2022-07-29	1.620	1.650	1.580	1.650	1.623	660,765
2022-07-28	1.540	1.615	1.515	1.600	1.574	647,782
2022-07-27	1.425	1.560	1.425	1.530	1.505	558,227
2022-07-26	1.450	1.450	1.390	1.440	1.417	206,698
2022-07-25	1.350	1.450	1.325	1.450	1.426	417,906
2022-07-22	1.350	1.350	1.305	1.345	1.323	197,550
2022-07-21	1.325	1.350	1.315	1.330	1.308	260,910
2022-07-20	1.310	1.375	1.310	1.350	1.328	330,338
2022-07-19	1.340	1.350	1.310	1.350	1.328	172,664
2022-07-18	1.325	1.360	1.300	1.345	1.323	233,665
2022-07-15	1.310	1.325	1.295	1.325	1.303	164,177

← NewerPage 18 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.