Kingsgate Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.320	2.320	2.160	2.230	2.194	790,613
2022-01-20	2.180	2.400	2.180	2.290	2.253	1,105,466
2022-01-19	2.150	2.240	2.100	2.190	2.154	1,202,828
2022-01-18	2.150	2.230	2.100	2.220	2.184	669,095
2022-01-17	2.150	2.230	2.100	2.140	2.105	665,201
2022-01-14	2.140	2.170	2.050	2.160	2.125	687,937
2022-01-13	2.120	2.230	2.100	2.180	2.144	1,180,316
2022-01-12	1.880	2.150	1.880	2.130	2.095	2,350,122
2022-01-11	1.875	1.915	1.870	1.910	1.879	337,486
2022-01-10	1.800	1.950	1.800	1.920	1.889	1,516,232
2022-01-07	1.810	1.850	1.795	1.840	1.810	249,536
2022-01-06	1.890	1.900	1.765	1.880	1.849	1,124,595
2022-01-05	1.890	1.945	1.870	1.945	1.913	408,383
2022-01-04	1.925	1.925	1.845	1.890	1.859	648,376
2021-12-31	1.865	1.960	1.830	1.940	1.908	528,911
2021-12-30	1.950	1.950	1.860	1.865	1.835	584,618
2021-12-29	1.915	1.970	1.870	1.945	1.913	809,130
2021-12-24	1.855	1.925	1.830	1.920	1.889	382,279
2021-12-23	1.810	1.885	1.810	1.830	1.800	242,092
2021-12-22	1.865	1.870	1.810	1.810	1.780	340,225
2021-12-21	1.860	1.920	1.835	1.875	1.844	498,471
2021-12-20	1.940	1.940	1.810	1.890	1.859	931,270
2021-12-17	1.830	1.970	1.805	1.960	1.928	2,417,887
2021-12-16	1.730	1.850	1.720	1.835	1.805	1,086,017
2021-12-15	1.730	1.750	1.690	1.750	1.721	536,804
2021-12-14	1.745	1.765	1.705	1.765	1.736	768,251
2021-12-13	1.795	1.795	1.730	1.760	1.731	616,853
2021-12-10	1.660	1.795	1.660	1.790	1.761	528,127
2021-12-09	1.680	1.705	1.650	1.695	1.667	289,478
2021-12-08	1.730	1.730	1.660	1.675	1.648	707,390
2021-12-07	1.610	1.730	1.610	1.715	1.687	775,556
2021-12-06	1.530	1.630	1.515	1.610	1.584	725,621
2021-12-03	1.490	1.540	1.460	1.530	1.505	351,341
2021-12-02	1.525	1.535	1.478	1.520	1.495	388,257
2021-12-01	1.500	1.560	1.465	1.535	1.510	487,530
2021-11-30	1.480	1.520	1.440	1.510	1.485	394,650
2021-11-29	1.490	1.550	1.455	1.455	1.431	823,272
2021-11-26	1.435	1.555	1.400	1.490	1.466	999,534
2021-11-25	1.440	1.440	1.380	1.410	1.387	590,278
2021-11-24	1.465	1.465	1.405	1.420	1.397	622,102
2021-11-23	1.450	1.470	1.425	1.440	1.417	518,323
2021-11-22	1.435	1.475	1.410	1.470	1.446	644,019
2021-11-19	1.460	1.485	1.420	1.460	1.436	441,147
2021-11-18	1.400	1.480	1.395	1.465	1.441	837,870
2021-11-17	1.400	1.400	1.355	1.395	1.372	378,382
2021-11-16	1.435	1.435	1.370	1.390	1.367	523,583
2021-11-15	1.445	1.485	1.415	1.440	1.417	765,051
2021-11-12	1.430	1.470	1.400	1.435	1.412	492,708
2021-11-11	1.340	1.410	1.330	1.370	1.348	466,520
2021-11-10	1.450	1.470	1.335	1.350	1.328	1,021,764
2021-11-09	1.350	1.445	1.330	1.425	1.402	749,778
2021-11-08	1.360	1.400	1.320	1.350	1.328	622,093
2021-11-05	1.420	1.445	1.350	1.380	1.358	513,246
2021-11-04	1.360	1.410	1.305	1.380	1.358	711,528
2021-11-03	1.395	1.430	1.365	1.390	1.367	875,045
2021-11-02	1.425	1.470	1.300	1.380	1.358	2,253,997
2021-11-01	1.610	1.630	1.405	1.415	1.392	2,280,054
2021-10-29	1.670	1.715	1.615	1.615	1.589	4,168,148
2021-10-28	1.760	1.795	1.660	1.670	1.643	1,737,534
2021-10-27	1.850	1.850	1.640	1.730	1.702	4,124,026

← NewerPage 21 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.