Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.455 | 1.455 | 1.380 | 1.390 | 1.367 | 825,694 |
| 2024-11-22 | 1.345 | 1.465 | 1.345 | 1.455 | 1.431 | 1,030,461 |
| 2024-11-21 | 1.350 | 1.353 | 1.325 | 1.340 | 1.318 | 635,251 |
| 2024-11-20 | 1.315 | 1.370 | 1.315 | 1.340 | 1.318 | 714,522 |
| 2024-11-19 | 1.295 | 1.330 | 1.290 | 1.315 | 1.294 | 919,149 |
| 2024-11-18 | 1.230 | 1.315 | 1.225 | 1.290 | 1.269 | 1,402,848 |
| 2024-11-15 | 1.250 | 1.270 | 1.210 | 1.210 | 1.190 | 1,221,103 |
| 2024-11-14 | 1.290 | 1.300 | 1.240 | 1.245 | 1.225 | 2,319,228 |
| 2024-11-13 | 1.295 | 1.300 | 1.250 | 1.275 | 1.254 | 746,619 |
| 2024-11-12 | 1.250 | 1.288 | 1.235 | 1.270 | 1.249 | 2,095,241 |
| 2024-11-11 | 1.370 | 1.370 | 1.250 | 1.260 | 1.239 | 1,662,616 |
| 2024-11-08 | 1.390 | 1.420 | 1.380 | 1.400 | 1.377 | 448,618 |
| 2024-11-07 | 1.435 | 1.435 | 1.350 | 1.355 | 1.333 | 708,330 |
| 2024-11-06 | 1.500 | 1.535 | 1.460 | 1.470 | 1.446 | 696,642 |
| 2024-11-05 | 1.525 | 1.555 | 1.495 | 1.495 | 1.471 | 543,735 |
| 2024-11-04 | 1.600 | 1.610 | 1.535 | 1.555 | 1.530 | 862,442 |
| 2024-11-01 | 1.575 | 1.600 | 1.560 | 1.595 | 1.569 | 660,973 |
| 2024-10-31 | 1.650 | 1.685 | 1.590 | 1.600 | 1.574 | 1,886,228 |
| 2024-10-30 | 1.640 | 1.680 | 1.605 | 1.645 | 1.618 | 1,255,095 |
| 2024-10-29 | 1.530 | 1.630 | 1.525 | 1.605 | 1.579 | 873,415 |
| 2024-10-28 | 1.550 | 1.580 | 1.530 | 1.540 | 1.515 | 661,537 |
| 2024-10-25 | 1.555 | 1.560 | 1.525 | 1.545 | 1.520 | 1,001,273 |
| 2024-10-24 | 1.590 | 1.595 | 1.560 | 1.560 | 1.535 | 713,731 |
| 2024-10-23 | 1.635 | 1.655 | 1.600 | 1.605 | 1.579 | 679,372 |
| 2024-10-22 | 1.625 | 1.650 | 1.600 | 1.615 | 1.589 | 709,339 |
| 2024-10-21 | 1.615 | 1.673 | 1.590 | 1.655 | 1.628 | 1,009,440 |
| 2024-10-18 | 1.545 | 1.580 | 1.510 | 1.545 | 1.520 | 656,487 |
| 2024-10-17 | 1.525 | 1.545 | 1.510 | 1.530 | 1.505 | 554,311 |
| 2024-10-16 | 1.500 | 1.565 | 1.500 | 1.515 | 1.490 | 671,359 |
| 2024-10-15 | 1.515 | 1.535 | 1.460 | 1.500 | 1.476 | 495,259 |
| 2024-10-14 | 1.490 | 1.525 | 1.470 | 1.510 | 1.485 | 671,911 |
| 2024-10-11 | 1.405 | 1.480 | 1.400 | 1.470 | 1.446 | 773,479 |
| 2024-10-10 | 1.340 | 1.385 | 1.335 | 1.380 | 1.358 | 228,882 |
| 2024-10-09 | 1.335 | 1.345 | 1.320 | 1.330 | 1.308 | 333,011 |
| 2024-10-08 | 1.355 | 1.395 | 1.335 | 1.350 | 1.328 | 182,107 |
| 2024-10-07 | 1.370 | 1.378 | 1.335 | 1.350 | 1.328 | 204,096 |
| 2024-10-04 | 1.360 | 1.380 | 1.320 | 1.370 | 1.348 | 417,344 |
| 2024-10-03 | 1.385 | 1.390 | 1.350 | 1.360 | 1.338 | 365,276 |
| 2024-10-02 | 1.400 | 1.420 | 1.365 | 1.385 | 1.362 | 418,549 |
| 2024-10-01 | 1.380 | 1.385 | 1.355 | 1.375 | 1.353 | 594,258 |
| 2024-09-30 | 1.380 | 1.395 | 1.350 | 1.390 | 1.367 | 1,205,573 |
| 2024-09-27 | 1.460 | 1.460 | 1.375 | 1.380 | 1.358 | 564,207 |
| 2024-09-26 | 1.395 | 1.463 | 1.395 | 1.460 | 1.436 | 688,693 |
| 2024-09-25 | 1.435 | 1.450 | 1.390 | 1.390 | 1.367 | 510,923 |
| 2024-09-24 | 1.360 | 1.410 | 1.360 | 1.390 | 1.367 | 426,366 |
| 2024-09-23 | 1.285 | 1.350 | 1.285 | 1.350 | 1.328 | 515,839 |
| 2024-09-20 | 1.315 | 1.315 | 1.250 | 1.255 | 1.235 | 1,278,485 |
| 2024-09-19 | 1.320 | 1.320 | 1.160 | 1.290 | 1.269 | 2,046,937 |
| 2024-09-18 | 1.340 | 1.355 | 1.325 | 1.355 | 1.333 | 155,858 |
| 2024-09-17 | 1.365 | 1.370 | 1.340 | 1.355 | 1.333 | 272,155 |
| 2024-09-16 | 1.405 | 1.405 | 1.350 | 1.355 | 1.333 | 403,425 |
| 2024-09-13 | 1.350 | 1.370 | 1.335 | 1.370 | 1.348 | 336,495 |
| 2024-09-12 | 1.280 | 1.295 | 1.250 | 1.280 | 1.259 | 258,368 |
| 2024-09-11 | 1.300 | 1.350 | 1.270 | 1.280 | 1.259 | 362,611 |
| 2024-09-10 | 1.250 | 1.300 | 1.245 | 1.300 | 1.279 | 246,413 |
| 2024-09-09 | 1.250 | 1.270 | 1.245 | 1.245 | 1.225 | 211,601 |
| 2024-09-06 | 1.250 | 1.270 | 1.240 | 1.255 | 1.235 | 191,661 |
| 2024-09-05 | 1.285 | 1.290 | 1.240 | 1.260 | 1.239 | 579,693 |
| 2024-09-04 | 1.290 | 1.290 | 1.260 | 1.275 | 1.254 | 378,784 |
| 2024-09-03 | 1.290 | 1.330 | 1.280 | 1.320 | 1.298 | 184,375 |
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.