Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1.380 | 1.385 | 1.335 | 1.345 | 1.323 | 267,474 |
| 2025-02-19 | 1.360 | 1.415 | 1.350 | 1.395 | 1.372 | 1,164,563 |
| 2025-02-18 | 1.350 | 1.350 | 1.300 | 1.345 | 1.323 | 460,014 |
| 2025-02-17 | 1.300 | 1.355 | 1.295 | 1.350 | 1.328 | 480,421 |
| 2025-02-14 | 1.325 | 1.338 | 1.305 | 1.330 | 1.308 | 489,320 |
| 2025-02-13 | 1.315 | 1.345 | 1.305 | 1.320 | 1.298 | 205,139 |
| 2025-02-12 | 1.330 | 1.330 | 1.290 | 1.300 | 1.279 | 604,118 |
| 2025-02-11 | 1.335 | 1.375 | 1.330 | 1.350 | 1.328 | 758,279 |
| 2025-02-10 | 1.295 | 1.335 | 1.280 | 1.315 | 1.294 | 451,443 |
| 2025-02-07 | 1.320 | 1.330 | 1.290 | 1.300 | 1.279 | 312,982 |
| 2025-02-06 | 1.295 | 1.365 | 1.290 | 1.360 | 1.338 | 1,038,349 |
| 2025-02-05 | 1.310 | 1.365 | 1.280 | 1.290 | 1.269 | 1,103,648 |
| 2025-02-04 | 1.260 | 1.300 | 1.255 | 1.285 | 1.264 | 620,829 |
| 2025-02-03 | 1.250 | 1.260 | 1.215 | 1.250 | 1.230 | 839,919 |
| 2025-01-31 | 1.295 | 1.305 | 1.250 | 1.260 | 1.239 | 1,115,868 |
| 2025-01-30 | 1.375 | 1.375 | 1.240 | 1.255 | 1.235 | 1,500,736 |
| 2025-01-29 | 1.375 | 1.405 | 1.370 | 1.405 | 1.382 | 228,147 |
| 2025-01-28 | 1.395 | 1.400 | 1.355 | 1.370 | 1.348 | 525,459 |
| 2025-01-24 | 1.440 | 1.450 | 1.390 | 1.420 | 1.397 | 460,387 |
| 2025-01-23 | 1.415 | 1.470 | 1.415 | 1.440 | 1.417 | 675,788 |
| 2025-01-22 | 1.395 | 1.445 | 1.395 | 1.425 | 1.402 | 866,276 |
| 2025-01-21 | 1.320 | 1.385 | 1.320 | 1.370 | 1.348 | 593,542 |
| 2025-01-20 | 1.345 | 1.360 | 1.315 | 1.315 | 1.294 | 444,569 |
| 2025-01-17 | 1.400 | 1.400 | 1.345 | 1.355 | 1.333 | 323,726 |
| 2025-01-16 | 1.380 | 1.415 | 1.360 | 1.385 | 1.362 | 471,410 |
| 2025-01-15 | 1.320 | 1.373 | 1.320 | 1.355 | 1.333 | 469,176 |
| 2025-01-14 | 1.305 | 1.330 | 1.295 | 1.315 | 1.294 | 423,511 |
| 2025-01-13 | 1.335 | 1.350 | 1.300 | 1.320 | 1.298 | 316,072 |
| 2025-01-10 | 1.320 | 1.340 | 1.305 | 1.320 | 1.298 | 267,950 |
| 2025-01-09 | 1.300 | 1.340 | 1.280 | 1.320 | 1.298 | 382,201 |
| 2025-01-08 | 1.295 | 1.345 | 1.290 | 1.315 | 1.294 | 293,361 |
| 2025-01-07 | 1.310 | 1.315 | 1.285 | 1.300 | 1.279 | 336,678 |
| 2025-01-06 | 1.315 | 1.355 | 1.305 | 1.320 | 1.298 | 601,219 |
| 2025-01-03 | 1.320 | 1.370 | 1.320 | 1.320 | 1.298 | 521,896 |
| 2025-01-02 | 1.295 | 1.310 | 1.260 | 1.290 | 1.269 | 334,532 |
| 2024-12-31 | 1.293 | 1.293 | 1.265 | 1.285 | 1.264 | 234,142 |
| 2024-12-30 | 1.285 | 1.310 | 1.270 | 1.290 | 1.269 | 590,374 |
| 2024-12-27 | 1.280 | 1.345 | 1.275 | 1.290 | 1.269 | 919,656 |
| 2024-12-24 | 1.285 | 1.315 | 1.270 | 1.280 | 1.259 | 196,402 |
| 2024-12-23 | 1.300 | 1.325 | 1.275 | 1.305 | 1.284 | 595,626 |
| 2024-12-20 | 1.320 | 1.333 | 1.270 | 1.285 | 1.264 | 940,439 |
| 2024-12-19 | 1.310 | 1.355 | 1.310 | 1.330 | 1.308 | 590,750 |
| 2024-12-18 | 1.355 | 1.380 | 1.330 | 1.370 | 1.348 | 280,047 |
| 2024-12-17 | 1.345 | 1.375 | 1.325 | 1.365 | 1.343 | 290,003 |
| 2024-12-16 | 1.395 | 1.415 | 1.335 | 1.345 | 1.323 | 412,445 |
| 2024-12-13 | 1.445 | 1.445 | 1.350 | 1.395 | 1.372 | 378,370 |
| 2024-12-12 | 1.425 | 1.460 | 1.420 | 1.420 | 1.397 | 284,562 |
| 2024-12-11 | 1.425 | 1.450 | 1.415 | 1.420 | 1.397 | 496,939 |
| 2024-12-10 | 1.430 | 1.440 | 1.375 | 1.410 | 1.387 | 527,584 |
| 2024-12-09 | 1.450 | 1.455 | 1.400 | 1.415 | 1.392 | 725,793 |
| 2024-12-06 | 1.460 | 1.490 | 1.443 | 1.475 | 1.451 | 576,972 |
| 2024-12-05 | 1.405 | 1.460 | 1.405 | 1.460 | 1.436 | 611,646 |
| 2024-12-04 | 1.395 | 1.435 | 1.393 | 1.415 | 1.392 | 570,055 |
| 2024-12-03 | 1.405 | 1.430 | 1.390 | 1.405 | 1.382 | 607,108 |
| 2024-12-02 | 1.400 | 1.435 | 1.365 | 1.390 | 1.367 | 668,672 |
| 2024-11-29 | 1.390 | 1.435 | 1.390 | 1.425 | 1.402 | 215,306 |
| 2024-11-28 | 1.450 | 1.470 | 1.400 | 1.410 | 1.387 | 478,563 |
| 2024-11-27 | 1.420 | 1.480 | 1.420 | 1.475 | 1.451 | 756,816 |
| 2024-11-26 | 1.410 | 1.415 | 1.375 | 1.405 | 1.382 | 804,142 |
| 2024-11-25 | 1.455 | 1.455 | 1.380 | 1.390 | 1.367 | 825,694 |
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.