Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.790 | 6.075 | 5.670 | 5.720 | 5.627 | 2,098,076 |
| 2026-02-02 | 5.940 | 6.110 | 5.710 | 5.790 | 5.695 | 2,324,991 |
| 2026-01-30 | 6.510 | 6.700 | 6.400 | 6.520 | 6.414 | 1,561,119 |
| 2026-01-29 | 6.980 | 6.980 | 6.590 | 6.700 | 6.591 | 1,567,785 |
| 2026-01-28 | 6.980 | 6.980 | 6.830 | 6.900 | 6.787 | 1,516,431 |
| 2026-01-27 | 6.950 | 7.040 | 6.700 | 6.900 | 6.787 | 2,757,668 |
| 2026-01-23 | 7.030 | 7.290 | 6.820 | 6.830 | 6.718 | 2,068,611 |
| 2026-01-22 | 7.100 | 7.100 | 6.680 | 6.860 | 6.748 | 1,614,902 |
| 2026-01-21 | 6.950 | 7.020 | 6.755 | 6.880 | 6.768 | 1,960,155 |
| 2026-01-20 | 6.800 | 6.930 | 6.710 | 6.840 | 6.728 | 2,408,463 |
| 2026-01-19 | 6.540 | 6.930 | 6.400 | 6.820 | 6.709 | 1,698,646 |
| 2026-01-16 | 6.290 | 6.520 | 6.210 | 6.520 | 6.414 | 2,473,695 |
| 2026-01-15 | 5.980 | 6.275 | 5.935 | 6.190 | 6.089 | 1,857,091 |
| 2026-01-14 | 5.970 | 6.060 | 5.870 | 6.020 | 5.922 | 1,402,572 |
| 2026-01-13 | 5.920 | 5.965 | 5.685 | 5.920 | 5.823 | 1,388,887 |
| 2026-01-12 | 5.990 | 6.060 | 5.920 | 5.970 | 5.873 | 1,718,711 |
| 2026-01-09 | 5.950 | 5.990 | 5.855 | 5.950 | 5.853 | 1,612,692 |
| 2026-01-08 | 5.790 | 5.980 | 5.750 | 5.960 | 5.863 | 1,160,971 |
| 2026-01-07 | 5.910 | 5.940 | 5.710 | 5.870 | 5.774 | 1,123,484 |
| 2026-01-06 | 5.810 | 5.830 | 5.680 | 5.810 | 5.715 | 1,146,108 |
| 2026-01-05 | 5.780 | 5.810 | 5.660 | 5.740 | 5.646 | 1,255,047 |
| 2026-01-02 | 5.600 | 5.790 | 5.560 | 5.770 | 5.676 | 940,904 |
| 2025-12-31 | 5.760 | 5.810 | 5.630 | 5.630 | 5.538 | 969,697 |
| 2025-12-30 | 5.390 | 5.830 | 5.250 | 5.760 | 5.666 | 1,842,267 |
| 2025-12-29 | 5.630 | 5.810 | 5.590 | 5.690 | 5.597 | 1,854,275 |
| 2025-12-24 | 5.470 | 5.650 | 5.460 | 5.620 | 5.528 | 948,737 |
| 2025-12-23 | 5.520 | 5.590 | 5.460 | 5.530 | 5.440 | 1,525,231 |
| 2025-12-22 | 5.420 | 5.540 | 5.120 | 5.520 | 5.430 | 2,011,764 |
| 2025-12-19 | 4.940 | 5.460 | 4.770 | 5.460 | 5.371 | 6,198,927 |
| 2025-12-18 | 4.920 | 5.040 | 4.810 | 5.030 | 4.948 | 1,823,399 |
| 2025-12-17 | 4.760 | 4.970 | 4.690 | 4.950 | 4.869 | 1,528,865 |
| 2025-12-16 | 4.920 | 5.000 | 4.730 | 4.770 | 4.692 | 8,615,958 |
| 2025-12-15 | 5.180 | 5.180 | 4.810 | 4.860 | 4.781 | 1,969,573 |
| 2025-12-12 | 5.160 | 5.200 | 5.050 | 5.130 | 5.046 | 2,109,954 |
| 2025-12-11 | 4.800 | 5.050 | 4.750 | 5.020 | 4.938 | 3,305,651 |
| 2025-12-10 | 4.640 | 4.850 | 4.640 | 4.850 | 4.771 | 2,708,587 |
| 2025-12-09 | 4.430 | 4.570 | 4.390 | 4.520 | 4.446 | 803,173 |
| 2025-12-08 | 4.620 | 4.670 | 4.440 | 4.470 | 4.397 | 875,018 |
| 2025-12-05 | 4.690 | 4.770 | 4.610 | 4.630 | 4.554 | 762,425 |
| 2025-12-04 | 4.730 | 4.770 | 4.570 | 4.670 | 4.594 | 1,940,515 |
| 2025-12-03 | 4.550 | 4.740 | 4.480 | 4.740 | 4.663 | 1,712,159 |
| 2025-12-02 | 4.480 | 4.690 | 4.430 | 4.620 | 4.545 | 2,143,383 |
| 2025-12-01 | 4.400 | 4.500 | 4.350 | 4.410 | 4.338 | 1,015,097 |
| 2025-11-28 | 4.240 | 4.340 | 4.190 | 4.290 | 4.220 | 1,059,783 |
| 2025-11-27 | 4.150 | 4.275 | 4.020 | 4.210 | 4.141 | 2,248,540 |
| 2025-11-26 | 4.160 | 4.210 | 4.050 | 4.110 | 4.043 | 992,928 |
| 2025-11-25 | 4.060 | 4.160 | 4.050 | 4.150 | 4.082 | 1,209,567 |
| 2025-11-24 | 3.930 | 4.110 | 3.850 | 3.940 | 3.876 | 1,704,512 |
| 2025-11-21 | 4.050 | 4.075 | 3.890 | 3.930 | 3.866 | 2,272,799 |
| 2025-11-20 | 4.300 | 4.360 | 4.150 | 4.220 | 4.151 | 1,013,107 |
| 2025-11-19 | 4.340 | 4.430 | 4.150 | 4.200 | 4.131 | 1,259,202 |
| 2025-11-18 | 4.260 | 4.410 | 4.200 | 4.300 | 4.230 | 1,584,956 |
| 2025-11-17 | 4.640 | 4.690 | 4.165 | 4.270 | 4.200 | 2,061,221 |
| 2025-11-14 | 4.540 | 4.715 | 4.460 | 4.640 | 4.564 | 1,410,802 |
| 2025-11-13 | 4.730 | 4.800 | 4.575 | 4.650 | 4.574 | 1,573,469 |
| 2025-11-12 | 4.610 | 4.710 | 4.550 | 4.580 | 4.505 | 1,384,404 |
| 2025-11-11 | 4.590 | 4.720 | 4.550 | 4.630 | 4.554 | 1,811,466 |
| 2025-11-10 | 4.465 | 4.610 | 4.450 | 4.510 | 4.436 | 1,905,309 |
| 2025-11-07 | 4.410 | 4.470 | 4.335 | 4.350 | 4.279 | 960,868 |
| 2025-11-06 | 4.330 | 4.430 | 4.240 | 4.410 | 4.338 | 3,515,019 |
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.