K & S Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 3.220 | 3.220 | 3.020 | 3.020 | 2.724 | 3,640 |
| 2024-06-07 | 3.220 | 3.220 | 3.220 | 3.220 | 2.904 | 2,000 |
| 2024-06-06 | 3.300 | 3.300 | 3.220 | 3.220 | 2.904 | 3,395 |
| 2024-06-05 | 3.280 | 3.330 | 3.240 | 3.330 | 3.004 | 10,684 |
| 2024-06-04 | 3.270 | 3.270 | 3.220 | 3.220 | 2.904 | 3,903 |
| 2024-06-03 | 3.250 | 3.290 | 3.220 | 3.260 | 2.941 | 9,407 |
| 2024-05-31 | 3.180 | 3.180 | 3.160 | 3.160 | 2.850 | 5,365 |
| 2024-05-30 | 3.070 | 3.170 | 3.070 | 3.170 | 2.859 | 16,153 |
| 2024-05-29 | 2.990 | 3.070 | 2.990 | 3.070 | 2.769 | 6,826 |
| 2024-05-28 | 2.910 | 2.910 | 2.910 | 2.910 | 2.625 | 0 |
| 2024-05-27 | 3.020 | 3.020 | 2.910 | 2.910 | 2.625 | 30 |
| 2024-05-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.616 | 0 |
| 2024-05-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.616 | 0 |
| 2024-05-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.616 | 8 |
| 2024-05-21 | 3.060 | 3.060 | 2.860 | 2.860 | 2.580 | 2,592 |
| 2024-05-20 | 2.860 | 2.860 | 2.860 | 2.860 | 2.580 | 0 |
| 2024-05-17 | 2.820 | 2.860 | 2.740 | 2.860 | 2.580 | 37,972 |
| 2024-05-16 | 3.120 | 3.120 | 2.810 | 2.810 | 2.535 | 4,454 |
| 2024-05-15 | 3.110 | 3.110 | 3.110 | 3.110 | 2.805 | 39 |
| 2024-05-14 | 3.140 | 3.140 | 3.100 | 3.100 | 2.796 | 326 |
| 2024-05-13 | 3.160 | 3.200 | 3.100 | 3.110 | 2.805 | 909 |
| 2024-05-10 | 3.160 | 3.160 | 3.100 | 3.100 | 2.796 | 349 |
| 2024-05-09 | 3.000 | 3.100 | 3.000 | 3.100 | 2.796 | 4,212 |
| 2024-05-08 | 3.100 | 3.100 | 3.000 | 3.000 | 2.706 | 13,254 |
| 2024-05-07 | 3.140 | 3.140 | 3.020 | 3.110 | 2.805 | 20,313 |
| 2024-05-06 | 3.110 | 3.110 | 3.055 | 3.100 | 2.796 | 4,058 |
| 2024-05-03 | 3.090 | 3.100 | 3.090 | 3.100 | 2.796 | 2,000 |
| 2024-05-02 | 3.200 | 3.200 | 3.130 | 3.130 | 2.823 | 439 |
| 2024-05-01 | 3.150 | 3.200 | 3.150 | 3.200 | 2.886 | 7,256 |
| 2024-04-30 | 2.850 | 3.080 | 2.850 | 3.080 | 2.778 | 16,266 |
| 2024-04-29 | 2.850 | 2.920 | 2.850 | 2.920 | 2.634 | 5,271 |
| 2024-04-26 | 2.860 | 2.900 | 2.800 | 2.870 | 2.589 | 1,581 |
| 2024-04-24 | 3.080 | 3.080 | 2.850 | 2.850 | 2.571 | 1,803 |
| 2024-04-23 | 2.980 | 3.100 | 2.980 | 3.100 | 2.796 | 18,607 |
| 2024-04-22 | 2.800 | 3.000 | 2.800 | 3.000 | 2.706 | 12,107 |
| 2024-04-19 | 2.810 | 2.810 | 2.810 | 2.810 | 2.535 | 1,109 |
| 2024-04-18 | 2.820 | 2.820 | 2.810 | 2.810 | 2.535 | 199 |
| 2024-04-17 | 2.800 | 2.810 | 2.760 | 2.810 | 2.535 | 18,242 |
| 2024-04-16 | 2.970 | 2.970 | 2.830 | 2.910 | 2.625 | 5,528 |
| 2024-04-15 | 2.950 | 3.000 | 2.740 | 3.000 | 2.706 | 26,290 |
| 2024-04-12 | 3.080 | 3.100 | 2.950 | 2.950 | 2.661 | 15,638 |
| 2024-04-11 | 3.350 | 3.350 | 3.030 | 3.050 | 2.751 | 27,373 |
| 2024-04-10 | 3.480 | 3.480 | 3.450 | 3.450 | 3.112 | 2,258 |
| 2024-04-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.112 | 1,560 |
| 2024-04-08 | 3.440 | 3.450 | 3.390 | 3.450 | 3.112 | 11,497 |
| 2024-04-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.103 | 162 |
| 2024-04-04 | 3.600 | 3.610 | 3.560 | 3.560 | 3.211 | 1,370 |
| 2024-04-03 | 3.610 | 3.610 | 3.460 | 3.550 | 3.202 | 3,207 |
| 2024-04-02 | 3.630 | 3.640 | 3.550 | 3.640 | 3.283 | 7,433 |
| 2024-03-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.292 | 289 |
| 2024-03-27 | 3.700 | 3.700 | 3.540 | 3.650 | 3.292 | 1,457 |
| 2024-03-26 | 3.740 | 3.750 | 3.730 | 3.730 | 3.364 | 833 |
| 2024-03-25 | 3.620 | 3.750 | 3.620 | 3.750 | 3.383 | 403 |
| 2024-03-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.193 | 0 |
| 2024-03-21 | 3.750 | 3.750 | 3.540 | 3.540 | 3.193 | 3,700 |
| 2024-03-20 | 3.760 | 3.760 | 3.600 | 3.750 | 3.292 | 10,774 |
| 2024-03-19 | 3.570 | 3.850 | 3.570 | 3.850 | 3.380 | 17,852 |
| 2024-03-18 | 3.500 | 3.700 | 3.490 | 3.570 | 3.134 | 35,488 |
| 2024-03-15 | 3.300 | 3.490 | 3.300 | 3.490 | 3.064 | 2,692 |
| 2024-03-14 | 3.240 | 3.250 | 3.240 | 3.240 | 2.845 | 1,748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0600 AUD |
| 2026-03-19 | 0.0500 AUD |
| 2025-10-16 | 0.0800 AUD |
| 2025-03-20 | 0.0800 AUD |
| 2024-10-17 | 0.0800 AUD |
| 2024-03-21 | 0.1000 AUD |
| 2023-10-18 | 0.0800 AUD |
| 2023-03-21 | 0.1000 AUD |
| 2022-10-18 | 0.0500 AUD |
| 2022-03-21 | 0.0450 AUD |
| 2021-10-18 | 0.0350 AUD |
| 2021-03-19 | 0.0300 AUD |
| 2020-10-19 | 0.0300 AUD |
| 2020-03-20 | 0.0200 AUD |
| 2019-03-20 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.