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 |
| 2025-10-17 | 4.170 | 4.190 | 3.990 | 4.050 | 3.984 | 2,000,287 |
| 2025-10-16 | 4.140 | 4.160 | 4.060 | 4.070 | 4.004 | 1,102,606 |
| 2025-10-15 | 4.080 | 4.100 | 4.000 | 4.020 | 3.954 | 547,012 |
| 2025-10-14 | 4.030 | 4.160 | 4.020 | 4.080 | 4.013 | 911,971 |
| 2025-10-13 | 3.890 | 4.085 | 3.880 | 3.970 | 3.905 | 943,014 |
| 2025-10-10 | 3.940 | 4.005 | 3.850 | 3.970 | 3.905 | 1,179,169 |
| 2025-10-09 | 4.110 | 4.110 | 3.895 | 4.020 | 3.954 | 1,490,410 |
| 2025-10-08 | 4.020 | 4.220 | 4.020 | 4.140 | 4.072 | 3,127,785 |
| 2025-10-07 | 3.910 | 4.050 | 3.850 | 4.030 | 3.964 | 2,760,362 |
| 2025-10-06 | 3.830 | 3.870 | 3.710 | 3.850 | 3.787 | 1,221,631 |
| 2025-10-03 | 3.830 | 3.860 | 3.730 | 3.770 | 3.708 | 1,457,699 |
| 2025-10-02 | 3.910 | 3.920 | 3.810 | 3.830 | 3.767 | 976,232 |
| 2025-10-01 | 3.810 | 3.910 | 3.800 | 3.830 | 3.767 | 1,424,073 |
| 2025-09-30 | 3.900 | 3.930 | 3.800 | 3.840 | 3.777 | 1,456,668 |
| 2025-09-29 | 3.850 | 3.980 | 3.820 | 3.960 | 3.895 | 2,317,347 |
| 2025-09-26 | 3.570 | 3.740 | 3.510 | 3.740 | 3.679 | 2,665,520 |
| 2025-09-25 | 3.410 | 3.480 | 3.400 | 3.430 | 3.374 | 1,305,636 |
| 2025-09-24 | 3.530 | 3.555 | 3.410 | 3.510 | 3.453 | 1,949,977 |
| 2025-09-23 | 3.350 | 3.600 | 3.350 | 3.540 | 3.482 | 3,788,750 |
| 2025-09-22 | 3.030 | 3.270 | 3.020 | 3.220 | 3.167 | 2,398,804 |
| 2025-09-19 | 2.880 | 3.060 | 2.830 | 3.060 | 3.010 | 11,718,702 |
| 2025-09-18 | 2.830 | 2.880 | 2.770 | 2.860 | 2.813 | 1,313,152 |
| 2025-09-17 | 2.920 | 2.920 | 2.790 | 2.860 | 2.813 | 1,754,160 |
| 2025-09-16 | 2.960 | 3.010 | 2.870 | 2.930 | 2.882 | 1,499,578 |
| 2025-09-15 | 3.090 | 3.090 | 2.840 | 2.920 | 2.872 | 1,572,455 |
| 2025-09-12 | 3.080 | 3.110 | 2.990 | 3.040 | 2.990 | 2,314,494 |
| 2025-09-11 | 3.150 | 3.180 | 2.850 | 3.050 | 3.000 | 2,127,603 |
| 2025-09-10 | 3.180 | 3.180 | 3.075 | 3.100 | 3.049 | 1,033,383 |
| 2025-09-09 | 3.120 | 3.170 | 3.080 | 3.160 | 3.108 | 1,048,179 |
| 2025-09-08 | 3.120 | 3.180 | 3.040 | 3.050 | 3.000 | 1,156,143 |
| 2025-09-05 | 3.060 | 3.060 | 2.980 | 3.010 | 2.961 | 826,646 |
| 2025-09-04 | 3.160 | 3.170 | 2.970 | 2.990 | 2.941 | 1,345,607 |
| 2025-09-03 | 3.190 | 3.250 | 3.050 | 3.130 | 3.079 | 2,039,423 |
| 2025-09-02 | 3.150 | 3.190 | 3.130 | 3.150 | 3.099 | 1,816,051 |
| 2025-09-01 | 2.940 | 3.060 | 2.920 | 3.040 | 2.990 | 2,609,135 |
| 2025-08-29 | 2.830 | 2.870 | 2.795 | 2.860 | 2.813 | 774,654 |
| 2025-08-28 | 2.950 | 2.960 | 2.770 | 2.840 | 2.794 | 1,208,295 |
| 2025-08-27 | 2.930 | 3.000 | 2.890 | 2.930 | 2.882 | 501,766 |
| 2025-08-26 | 3.020 | 3.020 | 2.870 | 2.910 | 2.863 | 698,139 |
| 2025-08-25 | 2.950 | 3.040 | 2.950 | 3.010 | 2.961 | 1,660,290 |
| 2025-08-22 | 2.950 | 2.960 | 2.890 | 2.910 | 2.863 | 914,499 |
| 2025-08-21 | 2.850 | 2.990 | 2.850 | 2.980 | 2.931 | 1,105,698 |
| 2025-08-20 | 2.860 | 2.870 | 2.780 | 2.820 | 2.774 | 675,834 |
| 2025-08-19 | 2.860 | 2.910 | 2.840 | 2.910 | 2.863 | 801,545 |
| 2025-08-18 | 2.900 | 2.930 | 2.885 | 2.910 | 2.863 | 460,377 |
| 2025-08-15 | 2.850 | 2.930 | 2.800 | 2.910 | 2.863 | 1,674,913 |
| 2025-08-14 | 2.850 | 2.880 | 2.820 | 2.830 | 2.784 | 868,039 |
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.