Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.180 | 6.420 | 6.030 | 6.150 | 6.150 | 2,692,212 |
| 2026-04-29 | 6.200 | 6.490 | 6.200 | 6.420 | 6.420 | 825,559 |
| 2026-04-28 | 6.280 | 6.480 | 6.140 | 6.340 | 6.340 | 1,255,914 |
| 2026-04-27 | 6.000 | 6.370 | 5.930 | 6.280 | 6.280 | 531,068 |
| 2026-04-24 | 6.010 | 6.310 | 6.010 | 6.080 | 6.080 | 865,061 |
| 2026-04-23 | 6.080 | 6.480 | 5.970 | 6.210 | 6.210 | 1,371,493 |
| 2026-04-22 | 5.550 | 6.080 | 5.520 | 6.080 | 6.080 | 1,543,491 |
| 2026-04-21 | 5.610 | 5.800 | 5.600 | 5.740 | 5.740 | 581,186 |
| 2026-04-20 | 5.450 | 5.840 | 5.420 | 5.740 | 5.740 | 882,506 |
← NewerPage 3 of 3 · 129 trading days
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.