Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.210 | 4.260 | 3.980 | 4.080 | 4.080 | 1,144,621 |
| 2026-07-23 | 4.350 | 4.450 | 4.310 | 4.380 | 4.380 | 1,350,636 |
| 2026-07-22 | 4.210 | 4.275 | 4.060 | 4.270 | 4.270 | 1,464,309 |
| 2026-07-21 | 3.960 | 3.980 | 3.820 | 3.970 | 3.970 | 1,321,101 |
| 2026-07-20 | 3.910 | 3.990 | 3.820 | 3.940 | 3.940 | 1,038,646 |
| 2026-07-17 | 3.990 | 4.000 | 3.870 | 3.920 | 3.920 | 1,449,209 |
| 2026-07-16 | 4.200 | 4.260 | 4.050 | 4.100 | 4.100 | 1,540,795 |
| 2026-07-15 | 4.050 | 4.300 | 3.950 | 4.230 | 4.230 | 3,397,945 |
| 2026-07-14 | 4.170 | 4.350 | 3.650 | 3.650 | 3.650 | 5,169,902 |
| 2026-07-13 | 4.560 | 4.570 | 4.160 | 4.350 | 4.350 | 2,401,069 |
| 2026-07-10 | 4.960 | 5.000 | 4.850 | 4.990 | 4.990 | 525,940 |
| 2026-07-09 | 4.820 | 4.880 | 4.690 | 4.780 | 4.780 | 661,758 |
| 2026-07-08 | 4.990 | 5.000 | 4.770 | 4.910 | 4.910 | 921,653 |
| 2026-07-07 | 5.080 | 5.150 | 4.935 | 5.070 | 5.070 | 1,246,809 |
| 2026-07-06 | 5.190 | 5.280 | 5.040 | 5.120 | 5.120 | 740,151 |
| 2026-07-03 | 5.070 | 5.285 | 5.030 | 5.240 | 5.240 | 607,831 |
| 2026-07-02 | 4.790 | 4.960 | 4.710 | 4.910 | 4.910 | 761,459 |
| 2026-07-01 | 5.100 | 5.100 | 4.680 | 4.730 | 4.730 | 1,801,735 |
| 2026-06-30 | 5.140 | 5.150 | 4.830 | 4.950 | 4.950 | 1,387,913 |
| 2026-06-29 | 5.560 | 5.690 | 5.150 | 5.220 | 5.220 | 1,277,057 |
| 2026-06-26 | 5.270 | 5.435 | 5.180 | 5.390 | 5.390 | 1,177,726 |
| 2026-06-25 | 5.440 | 5.440 | 5.050 | 5.160 | 5.160 | 1,389,743 |
| 2026-06-24 | 5.780 | 5.810 | 5.430 | 5.530 | 5.530 | 1,279,354 |
| 2026-06-23 | 5.960 | 5.970 | 5.730 | 5.800 | 5.800 | 1,373,864 |
| 2026-06-22 | 5.600 | 6.060 | 5.510 | 5.860 | 5.860 | 1,942,665 |
| 2026-06-19 | 5.580 | 5.670 | 5.320 | 5.600 | 5.600 | 9,302,134 |
| 2026-06-18 | 5.750 | 5.850 | 5.580 | 5.590 | 5.590 | 1,084,653 |
| 2026-06-17 | 5.840 | 6.000 | 5.780 | 5.930 | 5.930 | 1,327,086 |
| 2026-06-16 | 5.590 | 5.810 | 5.470 | 5.700 | 5.700 | 1,897,187 |
| 2026-06-15 | 5.370 | 5.590 | 5.340 | 5.530 | 5.530 | 1,499,997 |
| 2026-06-12 | 5.120 | 5.195 | 4.980 | 5.120 | 5.120 | 1,769,896 |
| 2026-06-11 | 4.600 | 4.900 | 4.550 | 4.830 | 4.830 | 2,125,627 |
| 2026-06-10 | 4.770 | 4.870 | 4.670 | 4.750 | 4.750 | 1,453,319 |
| 2026-06-09 | 4.800 | 4.940 | 4.610 | 4.900 | 4.900 | 1,897,402 |
| 2026-06-05 | 5.350 | 5.375 | 4.920 | 5.010 | 5.010 | 1,379,713 |
| 2026-06-04 | 5.350 | 5.450 | 5.160 | 5.300 | 5.300 | 2,092,716 |
| 2026-06-03 | 5.820 | 5.925 | 5.420 | 5.450 | 5.450 | 1,871,709 |
| 2026-06-02 | 6.150 | 6.180 | 5.790 | 5.990 | 5.990 | 1,430,126 |
| 2026-06-01 | 6.100 | 6.400 | 6.090 | 6.320 | 6.320 | 821,812 |
| 2026-05-29 | 6.050 | 6.250 | 6.050 | 6.080 | 6.080 | 2,200,150 |
| 2026-05-28 | 6.350 | 6.370 | 5.730 | 5.860 | 5.860 | 1,207,421 |
| 2026-05-27 | 6.470 | 6.570 | 6.400 | 6.550 | 6.550 | 1,055,552 |
| 2026-05-26 | 6.250 | 6.490 | 6.240 | 6.460 | 6.460 | 925,949 |
| 2026-05-25 | 6.110 | 6.330 | 6.060 | 6.240 | 6.240 | 733,665 |
| 2026-05-22 | 6.090 | 6.100 | 5.850 | 5.970 | 5.970 | 471,746 |
| 2026-05-21 | 6.040 | 6.150 | 5.905 | 6.000 | 6.000 | 807,919 |
| 2026-05-20 | 5.780 | 5.925 | 5.640 | 5.850 | 5.850 | 1,014,387 |
| 2026-05-19 | 5.900 | 6.040 | 5.840 | 5.930 | 5.930 | 479,778 |
| 2026-05-18 | 5.950 | 6.030 | 5.800 | 5.870 | 5.870 | 1,210,717 |
| 2026-05-15 | 6.730 | 6.750 | 5.900 | 6.110 | 6.110 | 6,619,881 |
| 2026-05-14 | 6.800 | 7.020 | 6.690 | 6.820 | 6.820 | 1,686,435 |
| 2026-05-13 | 6.810 | 6.970 | 6.700 | 6.870 | 6.870 | 1,391,688 |
| 2026-05-12 | 7.050 | 7.100 | 6.560 | 6.620 | 6.620 | 1,120,007 |
| 2026-05-11 | 6.820 | 7.070 | 6.760 | 6.820 | 6.820 | 908,723 |
| 2026-05-08 | 6.890 | 7.010 | 6.590 | 6.940 | 6.940 | 1,077,578 |
| 2026-05-07 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 1,761,888 |
| 2026-05-06 | 6.160 | 6.490 | 5.970 | 6.480 | 6.480 | 1,138,438 |
| 2026-05-05 | 5.870 | 6.200 | 5.820 | 6.090 | 6.090 | 903,607 |
| 2026-05-04 | 6.330 | 6.330 | 5.970 | 6.110 | 6.110 | 1,152,961 |
| 2026-05-01 | 6.330 | 6.490 | 6.240 | 6.330 | 6.330 | 1,367,063 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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.