Kingsgate Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.310	1.325	1.295	1.325	1.303	164,177
2022-07-14	1.285	1.365	1.285	1.350	1.328	543,099
2022-07-13	1.260	1.300	1.235	1.300	1.279	284,568
2022-07-12	1.290	1.305	1.235	1.270	1.249	351,703
2022-07-11	1.340	1.340	1.265	1.315	1.294	628,623
2022-07-08	1.315	1.350	1.295	1.350	1.328	347,184
2022-07-07	1.345	1.350	1.275	1.300	1.279	502,153
2022-07-06	1.305	1.325	1.250	1.325	1.303	660,743
2022-07-05	1.345	1.390	1.330	1.340	1.318	288,997
2022-07-04	1.360	1.370	1.330	1.360	1.338	84,008
2022-07-01	1.300	1.350	1.290	1.335	1.313	259,387
2022-06-30	1.320	1.370	1.300	1.330	1.308	494,962
2022-06-29	1.420	1.435	1.290	1.340	1.318	652,393
2022-06-28	1.490	1.495	1.390	1.400	1.377	375,849
2022-06-27	1.485	1.500	1.385	1.420	1.397	303,882
2022-06-24	1.450	1.515	1.400	1.480	1.456	250,874
2022-06-23	1.420	1.480	1.380	1.435	1.412	618,538
2022-06-22	1.360	1.415	1.350	1.380	1.358	474,191
2022-06-21	1.335	1.355	1.285	1.330	1.308	502,486
2022-06-20	1.435	1.435	1.275	1.360	1.338	1,107,070
2022-06-17	1.400	1.405	1.260	1.405	1.382	12,692,909
2022-06-16	1.415	1.440	1.375	1.400	1.377	2,046,061
2022-06-15	1.415	1.470	1.400	1.405	1.382	1,821,073
2022-06-14	1.430	1.440	1.365	1.420	1.397	2,130,976
2022-06-10	1.495	1.500	1.440	1.500	1.476	471,235
2022-06-09	1.580	1.580	1.490	1.520	1.495	341,081
2022-06-08	1.595	1.605	1.525	1.575	1.549	292,134
2022-06-07	1.620	1.620	1.560	1.580	1.554	273,998
2022-06-06	1.650	1.695	1.605	1.640	1.613	516,039
2022-06-03	1.650	1.710	1.650	1.650	1.623	289,551
2022-06-02	1.660	1.680	1.620	1.640	1.613	243,536
2022-06-01	1.745	1.745	1.640	1.680	1.653	567,170
2022-05-31	1.620	1.750	1.615	1.750	1.721	777,680
2022-05-30	1.570	1.640	1.535	1.640	1.613	428,472
2022-05-27	1.555	1.580	1.490	1.580	1.554	402,553
2022-05-26	1.570	1.610	1.500	1.525	1.500	382,108
2022-05-25	1.500	1.590	1.495	1.580	1.554	471,441
2022-05-24	1.570	1.570	1.485	1.515	1.490	526,096
2022-05-23	1.580	1.610	1.535	1.560	1.535	349,159
2022-05-20	1.550	1.585	1.500	1.565	1.539	630,602
2022-05-19	1.455	1.520	1.425	1.500	1.476	322,761
2022-05-18	1.485	1.550	1.460	1.460	1.436	1,074,572
2022-05-17	1.375	1.470	1.375	1.445	1.421	545,409
2022-05-16	1.400	1.430	1.365	1.375	1.353	342,494
2022-05-13	1.335	1.395	1.310	1.385	1.362	785,723
2022-05-12	1.360	1.380	1.320	1.325	1.303	521,324
2022-05-11	1.400	1.400	1.330	1.360	1.338	789,826
2022-05-10	1.200	1.405	1.200	1.345	1.323	1,179,598
2022-05-09	1.370	1.370	1.290	1.290	1.269	1,048,650
2022-05-06	1.400	1.410	1.340	1.375	1.353	390,560
2022-05-05	1.400	1.465	1.365	1.435	1.412	475,765
2022-05-04	1.340	1.395	1.330	1.375	1.353	488,559
2022-05-03	1.380	1.380	1.345	1.380	1.358	423,730
2022-05-02	1.430	1.440	1.360	1.370	1.348	576,349
2022-04-29	1.415	1.445	1.380	1.435	1.412	1,381,916
2022-04-28	1.450	1.465	1.385	1.400	1.377	1,067,745
2022-04-27	1.450	1.515	1.415	1.460	1.436	1,407,159
2022-04-26	1.650	1.650	1.485	1.495	1.471	1,948,621
2022-04-22	1.705	1.705	1.640	1.650	1.623	297,043
2022-04-21	1.710	1.755	1.675	1.705	1.677	630,232

← NewerPage 19 of 22 · 1,266 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.