Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.895 | 1.950 | 1.885 | 1.920 | 1.889 | 1,157,367 |
| 2025-05-19 | 1.890 | 1.940 | 1.805 | 1.870 | 1.839 | 1,531,915 |
| 2025-05-16 | 1.950 | 1.970 | 1.920 | 1.940 | 1.908 | 1,601,910 |
| 2025-05-15 | 1.980 | 1.980 | 1.865 | 1.880 | 1.849 | 1,185,823 |
| 2025-05-14 | 2.030 | 2.060 | 1.980 | 2.010 | 1.977 | 1,090,579 |
| 2025-05-13 | 2.000 | 2.040 | 1.940 | 2.010 | 1.977 | 2,250,836 |
| 2025-05-12 | 2.090 | 2.100 | 2.060 | 2.090 | 2.056 | 1,138,752 |
| 2025-05-09 | 2.020 | 2.080 | 1.968 | 2.080 | 2.046 | 1,348,826 |
| 2025-05-08 | 1.985 | 2.100 | 1.980 | 2.060 | 2.026 | 2,353,607 |
| 2025-05-07 | 1.910 | 1.980 | 1.870 | 1.975 | 1.943 | 1,599,973 |
| 2025-05-06 | 1.825 | 1.900 | 1.815 | 1.885 | 1.854 | 1,176,799 |
| 2025-05-05 | 1.800 | 1.820 | 1.740 | 1.800 | 1.771 | 957,425 |
| 2025-05-02 | 1.685 | 1.825 | 1.670 | 1.780 | 1.751 | 1,671,097 |
| 2025-05-01 | 1.695 | 1.710 | 1.645 | 1.665 | 1.638 | 664,416 |
| 2025-04-30 | 1.645 | 1.720 | 1.595 | 1.680 | 1.653 | 1,119,458 |
| 2025-04-29 | 1.585 | 1.635 | 1.575 | 1.625 | 1.598 | 547,816 |
| 2025-04-28 | 1.605 | 1.610 | 1.540 | 1.575 | 1.549 | 531,821 |
| 2025-04-24 | 1.580 | 1.630 | 1.570 | 1.600 | 1.574 | 632,096 |
| 2025-04-23 | 1.695 | 1.695 | 1.575 | 1.600 | 1.574 | 1,264,741 |
| 2025-04-22 | 1.725 | 1.770 | 1.720 | 1.755 | 1.726 | 1,317,109 |
| 2025-04-17 | 1.640 | 1.705 | 1.630 | 1.670 | 1.643 | 1,074,886 |
| 2025-04-16 | 1.535 | 1.620 | 1.535 | 1.620 | 1.594 | 612,991 |
| 2025-04-15 | 1.580 | 1.580 | 1.515 | 1.530 | 1.505 | 456,752 |
| 2025-04-14 | 1.610 | 1.635 | 1.535 | 1.580 | 1.554 | 1,136,659 |
| 2025-04-11 | 1.440 | 1.560 | 1.440 | 1.550 | 1.525 | 1,094,119 |
| 2025-04-10 | 1.420 | 1.465 | 1.420 | 1.450 | 1.426 | 539,669 |
| 2025-04-09 | 1.395 | 1.395 | 1.348 | 1.350 | 1.328 | 374,918 |
| 2025-04-08 | 1.375 | 1.420 | 1.355 | 1.410 | 1.387 | 476,460 |
| 2025-04-07 | 1.375 | 1.375 | 1.260 | 1.345 | 1.323 | 1,206,245 |
| 2025-04-04 | 1.440 | 1.465 | 1.435 | 1.445 | 1.421 | 641,777 |
| 2025-04-03 | 1.465 | 1.510 | 1.460 | 1.465 | 1.441 | 459,523 |
| 2025-04-02 | 1.525 | 1.525 | 1.480 | 1.485 | 1.461 | 611,109 |
| 2025-04-01 | 1.505 | 1.550 | 1.505 | 1.525 | 1.500 | 615,974 |
| 2025-03-31 | 1.515 | 1.515 | 1.490 | 1.510 | 1.485 | 440,269 |
| 2025-03-28 | 1.490 | 1.540 | 1.490 | 1.535 | 1.510 | 729,413 |
| 2025-03-27 | 1.450 | 1.520 | 1.435 | 1.485 | 1.461 | 471,594 |
| 2025-03-26 | 1.470 | 1.480 | 1.455 | 1.470 | 1.446 | 373,680 |
| 2025-03-25 | 1.470 | 1.480 | 1.450 | 1.450 | 1.426 | 573,706 |
| 2025-03-24 | 1.475 | 1.480 | 1.445 | 1.470 | 1.446 | 389,777 |
| 2025-03-21 | 1.480 | 1.500 | 1.465 | 1.475 | 1.451 | 700,955 |
| 2025-03-20 | 1.470 | 1.505 | 1.460 | 1.490 | 1.466 | 522,831 |
| 2025-03-19 | 1.490 | 1.510 | 1.460 | 1.470 | 1.446 | 643,461 |
| 2025-03-18 | 1.510 | 1.510 | 1.433 | 1.480 | 1.456 | 705,975 |
| 2025-03-17 | 1.520 | 1.520 | 1.468 | 1.500 | 1.476 | 654,013 |
| 2025-03-14 | 1.500 | 1.530 | 1.500 | 1.500 | 1.476 | 748,674 |
| 2025-03-13 | 1.390 | 1.480 | 1.390 | 1.455 | 1.431 | 1,194,465 |
| 2025-03-12 | 1.385 | 1.415 | 1.375 | 1.400 | 1.377 | 612,484 |
| 2025-03-11 | 1.400 | 1.400 | 1.325 | 1.370 | 1.348 | 914,874 |
| 2025-03-10 | 1.395 | 1.450 | 1.340 | 1.445 | 1.421 | 947,926 |
| 2025-03-07 | 1.355 | 1.410 | 1.355 | 1.370 | 1.348 | 592,008 |
| 2025-03-06 | 1.330 | 1.400 | 1.325 | 1.370 | 1.348 | 848,039 |
| 2025-03-05 | 1.320 | 1.330 | 1.300 | 1.330 | 1.308 | 1,131,318 |
| 2025-03-04 | 1.350 | 1.350 | 1.310 | 1.350 | 1.328 | 226,002 |
| 2025-03-03 | 1.290 | 1.350 | 1.290 | 1.345 | 1.323 | 370,308 |
| 2025-02-28 | 1.320 | 1.340 | 1.290 | 1.300 | 1.279 | 509,307 |
| 2025-02-27 | 1.300 | 1.355 | 1.290 | 1.340 | 1.318 | 402,644 |
| 2025-02-26 | 1.370 | 1.370 | 1.275 | 1.275 | 1.254 | 712,027 |
| 2025-02-25 | 1.315 | 1.385 | 1.295 | 1.330 | 1.308 | 850,990 |
| 2025-02-24 | 1.380 | 1.380 | 1.300 | 1.315 | 1.294 | 439,743 |
| 2025-02-21 | 1.340 | 1.370 | 1.330 | 1.370 | 1.348 | 798,972 |
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.