Kingsgate Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.830	2.860	2.800	2.820	2.774	652,447
2025-08-12	2.840	2.850	2.765	2.810	2.764	1,498,768
2025-08-11	2.800	2.930	2.790	2.900	2.853	1,260,953
2025-08-08	2.750	2.790	2.740	2.750	2.705	937,180
2025-08-07	2.730	2.750	2.660	2.730	2.685	1,129,671
2025-08-06	2.680	2.750	2.665	2.730	2.685	1,493,907
2025-08-05	2.550	2.680	2.520	2.680	2.636	1,713,004
2025-08-04	2.310	2.530	2.310	2.500	2.459	1,880,087
2025-08-01	2.180	2.230	2.130	2.220	2.184	1,735,447
2025-07-31	2.350	2.350	2.200	2.220	2.184	1,035,050
2025-07-30	2.350	2.420	2.350	2.400	2.361	416,949
2025-07-29	2.390	2.415	2.320	2.370	2.331	855,090
2025-07-28	2.400	2.455	2.380	2.410	2.371	549,332
2025-07-25	2.470	2.470	2.375	2.400	2.361	1,092,323
2025-07-24	2.540	2.545	2.450	2.490	2.449	440,914
2025-07-23	2.550	2.580	2.510	2.510	2.469	1,031,946
2025-07-22	2.430	2.520	2.430	2.510	2.469	683,878
2025-07-21	2.460	2.460	2.380	2.410	2.371	439,765
2025-07-18	2.400	2.500	2.400	2.460	2.420	637,192
2025-07-17	2.470	2.485	2.350	2.390	2.351	1,152,639
2025-07-16	2.460	2.510	2.410	2.450	2.410	675,977
2025-07-15	2.590	2.590	2.420	2.470	2.430	862,869
2025-07-14	2.560	2.640	2.530	2.600	2.558	1,568,700
2025-07-11	2.510	2.560	2.470	2.550	2.508	1,023,547
2025-07-10	2.400	2.530	2.390	2.500	2.459	999,559
2025-07-09	2.450	2.460	2.350	2.390	2.351	950,476
2025-07-08	2.380	2.530	2.360	2.520	2.479	1,455,987
2025-07-07	2.440	2.440	2.360	2.360	2.321	820,590
2025-07-04	2.400	2.450	2.370	2.420	2.381	722,397
2025-07-03	2.400	2.420	2.350	2.390	2.351	775,360
2025-07-02	2.400	2.410	2.350	2.370	2.331	954,322
2025-07-01	2.290	2.440	2.290	2.410	2.371	813,095
2025-06-30	2.250	2.300	2.210	2.260	2.223	635,624
2025-06-27	2.280	2.310	2.260	2.260	2.223	750,829
2025-06-26	2.240	2.320	2.230	2.260	2.223	1,083,113
2025-06-25	2.190	2.260	2.170	2.240	2.203	900,374
2025-06-24	2.170	2.250	2.160	2.210	2.174	733,883
2025-06-23	2.280	2.350	2.200	2.210	2.174	1,021,343
2025-06-20	2.310	2.340	2.290	2.320	2.282	1,185,808
2025-06-19	2.390	2.390	2.260	2.300	2.262	1,073,596
2025-06-18	2.450	2.460	2.400	2.440	2.400	1,380,160
2025-06-17	2.430	2.480	2.400	2.440	2.400	1,039,546
2025-06-16	2.460	2.480	2.420	2.440	2.400	1,691,217
2025-06-13	2.250	2.470	2.250	2.410	2.371	2,752,671
2025-06-12	2.130	2.270	2.130	2.230	2.194	1,532,148
2025-06-11	2.120	2.150	2.080	2.150	2.115	714,770
2025-06-10	2.190	2.210	2.130	2.140	2.105	891,356
2025-06-06	2.200	2.220	2.150	2.180	2.144	701,471
2025-06-05	2.210	2.240	2.165	2.170	2.135	875,929
2025-06-04	2.150	2.190	2.090	2.190	2.154	955,359
2025-06-03	2.190	2.210	2.130	2.130	2.095	1,009,373
2025-06-02	2.090	2.170	2.070	2.120	2.085	1,781,622
2025-05-30	2.050	2.080	2.030	2.070	2.036	1,165,671
2025-05-29	2.010	2.070	1.980	2.050	2.017	1,244,722
2025-05-28	1.990	2.030	1.980	2.010	1.977	1,579,268
2025-05-27	2.050	2.050	1.975	1.990	1.958	577,662
2025-05-26	2.030	2.080	2.000	2.020	1.987	1,689,377
2025-05-23	2.020	2.020	1.985	2.000	1.967	600,459
2025-05-22	1.985	2.040	1.965	2.020	1.987	1,138,246
2025-05-21	1.970	2.050	1.945	1.975	1.943	787,013

← NewerPage 6 of 22 · 1,267 trading daysOlder →

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.