Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.200 | 4.350 | 4.020 | 4.340 | 4.269 | 1,717,454 |
| 2025-11-04 | 4.060 | 4.370 | 4.030 | 4.320 | 4.249 | 2,940,703 |
| 2025-11-03 | 3.900 | 4.080 | 3.870 | 4.060 | 3.994 | 1,222,001 |
| 2025-10-31 | 3.640 | 3.950 | 3.570 | 3.920 | 3.856 | 2,154,493 |
| 2025-10-30 | 3.500 | 3.550 | 3.390 | 3.510 | 3.453 | 921,634 |
| 2025-10-29 | 3.450 | 3.520 | 3.400 | 3.480 | 3.423 | 896,581 |
| 2025-10-28 | 3.540 | 3.540 | 3.390 | 3.400 | 3.344 | 1,846,423 |
| 2025-10-27 | 3.730 | 3.820 | 3.645 | 3.660 | 3.600 | 1,085,043 |
| 2025-10-24 | 3.900 | 3.900 | 3.760 | 3.760 | 3.699 | 647,673 |
| 2025-10-23 | 3.830 | 3.910 | 3.760 | 3.870 | 3.807 | 806,429 |
| 2025-10-22 | 3.730 | 3.810 | 3.590 | 3.800 | 3.738 | 1,761,407 |
| 2025-10-21 | 3.940 | 4.135 | 3.940 | 4.050 | 3.984 | 1,383,663 |
| 2025-10-20 | 3.850 | 3.880 | 3.660 | 3.880 | 3.817 | 1,640,680 |
← NewerPage 5 of 5 · 253 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.