Kingsgate Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.820	1.840	1.670	1.670	1.643	1,677,335
2022-04-19	1.805	1.890	1.805	1.830	1.800	1,505,209
2022-04-14	1.770	1.840	1.740	1.815	1.785	1,576,300
2022-04-13	1.800	1.805	1.755	1.795	1.766	1,079,021
2022-04-12	1.780	1.825	1.760	1.800	1.771	569,715
2022-04-11	1.830	1.830	1.760	1.785	1.756	371,370
2022-04-08	1.820	1.900	1.785	1.795	1.766	1,099,114
2022-04-07	1.710	1.870	1.700	1.840	1.810	1,660,918
2022-04-06	1.730	1.810	1.680	1.700	1.672	949,951
2022-04-05	1.700	1.810	1.680	1.735	1.707	1,397,266
2022-04-04	1.620	1.725	1.595	1.700	1.672	1,074,567
2022-04-01	1.590	1.660	1.585	1.620	1.594	808,705
2022-03-31	1.520	1.615	1.510	1.560	1.535	1,040,536
2022-03-30	1.470	1.515	1.385	1.515	1.490	1,084,951
2022-03-29	1.495	1.520	1.450	1.455	1.431	508,922
2022-03-28	1.480	1.520	1.450	1.495	1.471	867,776
2022-03-25	1.435	1.555	1.435	1.535	1.510	1,401,790
2022-03-24	1.480	1.500	1.420	1.435	1.412	685,361
2022-03-23	1.495	1.515	1.430	1.480	1.456	741,772
2022-03-22	1.465	1.500	1.420	1.500	1.476	422,034
2022-03-21	1.480	1.480	1.405	1.465	1.441	431,261
2022-03-18	1.430	1.460	1.380	1.450	1.426	693,740
2022-03-17	1.360	1.425	1.360	1.400	1.377	543,704
2022-03-16	1.305	1.360	1.280	1.345	1.323	588,421
2022-03-15	1.470	1.490	1.300	1.300	1.279	1,798,545
2022-03-14	1.475	1.495	1.440	1.465	1.441	507,772
2022-03-11	1.500	1.535	1.450	1.470	1.446	1,200,530
2022-03-10	1.570	1.580	1.500	1.555	1.530	1,031,087
2022-03-09	1.650	1.675	1.545	1.600	1.574	1,830,271
2022-03-08	1.410	1.600	1.410	1.600	1.574	3,491,846
2022-03-07	1.550	1.550	1.330	1.355	1.333	2,410,433
2022-03-04	1.200	1.525	1.165	1.495	1.471	3,648,744
2022-03-03	1.160	1.225	1.150	1.175	1.156	1,491,535
2022-03-02	1.235	1.235	1.130	1.145	1.126	1,632,710
2022-03-01	1.220	1.245	1.170	1.205	1.185	1,163,964
2022-02-28	1.240	1.260	1.150	1.210	1.190	1,243,271
2022-02-25	1.260	1.310	1.175	1.235	1.215	1,538,824
2022-02-24	1.335	1.365	1.235	1.260	1.239	1,416,429
2022-02-23	1.300	1.350	1.230	1.340	1.318	1,343,291
2022-02-22	1.425	1.425	1.290	1.290	1.269	1,309,554
2022-02-21	1.470	1.470	1.390	1.390	1.367	506,404
2022-02-18	1.465	1.480	1.410	1.470	1.446	671,796
2022-02-17	1.460	1.500	1.410	1.455	1.431	527,162
2022-02-16	1.485	1.485	1.385	1.405	1.382	1,069,191
2022-02-15	1.520	1.590	1.480	1.500	1.476	652,115
2022-02-14	1.500	1.510	1.450	1.500	1.476	1,056,314
2022-02-11	1.645	1.645	1.410	1.485	1.461	3,418,884
2022-02-10	1.725	1.725	1.635	1.665	1.638	372,092
2022-02-09	1.620	1.705	1.620	1.700	1.672	436,958
2022-02-08	1.665	1.680	1.620	1.630	1.603	539,474
2022-02-07	1.555	1.685	1.555	1.680	1.653	696,125
2022-02-04	1.600	1.600	1.450	1.580	1.554	2,290,989
2022-02-03	1.770	1.785	1.610	1.640	1.613	1,092,042
2022-02-02	1.800	1.810	1.740	1.770	1.741	549,751
2022-02-01	1.750	1.845	1.730	1.785	1.756	882,283
2022-01-31	1.865	1.865	1.700	1.725	1.697	878,748
2022-01-28	1.800	1.935	1.775	1.880	1.849	753,305
2022-01-27	1.955	1.975	1.765	1.815	1.785	1,507,050
2022-01-25	2.100	2.190	1.900	1.960	1.928	1,425,794
2022-01-24	2.100	2.240	2.070	2.130	2.095	1,141,551

← NewerPage 20 of 22 · 1,269 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.