K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	3.240	3.240	3.240	3.240	2.845	497
2024-03-12	3.250	3.260	3.230	3.230	2.836	1,362
2024-03-11	3.250	3.410	3.150	3.150	2.766	2,585
2024-03-08	3.150	3.230	3.150	3.230	2.836	2,900
2024-03-07	3.130	3.140	3.130	3.140	2.757	4,136
2024-03-06	3.140	3.140	3.140	3.140	2.757	676
2024-03-05	3.140	3.140	3.140	3.140	2.757	0
2024-03-04	3.040	3.140	3.010	3.140	2.757	8,716
2024-03-01	3.100	3.160	2.970	3.000	2.634	13,533
2024-02-29	2.960	2.960	2.960	2.960	2.599	0
2024-02-28	2.960	2.960	2.960	2.960	2.599	0
2024-02-27	2.960	2.960	2.960	2.960	2.599	0
2024-02-26	3.000	3.000	2.960	2.960	2.599	3,388
2024-02-23	2.970	3.010	2.955	3.000	2.634	233,762
2024-02-22	2.950	2.950	2.860	2.950	2.590	22,068
2024-02-21	2.950	2.950	2.950	2.950	2.590	0
2024-02-20	2.960	3.040	2.950	2.950	2.590	21,614
2024-02-19	3.100	3.100	3.050	3.050	2.678	3,351
2024-02-16	3.000	3.100	3.000	3.100	2.722	7,168
2024-02-15	2.950	2.950	2.950	2.950	2.590	300
2024-02-14	2.950	2.950	2.950	2.950	2.590	14,730
2024-02-13	2.950	2.990	2.950	2.990	2.625	10,178
2024-02-12	2.930	2.930	2.930	2.930	2.572	2,647
2024-02-09	2.860	2.930	2.860	2.930	2.572	62,618
2024-02-08	2.860	2.860	2.850	2.860	2.511	16,935
2024-02-07	2.940	2.940	2.920	2.930	2.572	1,424
2024-02-06	2.880	2.900	2.830	2.830	2.485	1,686
2024-02-05	2.880	2.890	2.880	2.890	2.537	4,521
2024-02-02	2.800	2.870	2.800	2.870	2.520	6,762
2024-02-01	2.900	2.900	2.690	2.720	2.388	31,035
2024-01-31	3.000	3.000	3.000	3.000	2.634	400
2024-01-30	2.890	2.910	2.890	2.910	2.555	4,493
2024-01-29	2.800	2.800	2.790	2.800	2.458	7,492
2024-01-25	2.800	2.800	2.790	2.790	2.450	7,372
2024-01-24	2.800	2.800	2.800	2.800	2.458	3,152
2024-01-23	2.790	2.790	2.790	2.790	2.450	4,871
2024-01-22	2.790	2.790	2.620	2.790	2.450	4,665
2024-01-19	2.800	2.800	2.790	2.790	2.450	933
2024-01-18	2.780	2.800	2.780	2.800	2.458	2,725
2024-01-17	2.720	2.780	2.720	2.780	2.441	12,130
2024-01-16	2.725	2.725	2.680	2.680	2.353	1,589
2024-01-15	2.530	2.650	2.530	2.650	2.327	10,571
2024-01-12	2.520	2.530	2.520	2.530	2.221	2
2024-01-11	2.500	2.500	2.500	2.500	2.195	0
2024-01-10	2.500	2.500	2.500	2.500	2.195	0
2024-01-09	2.600	2.600	2.500	2.500	2.195	884
2024-01-08	2.510	2.510	2.500	2.500	2.195	5,997
2024-01-05	2.560	2.560	2.540	2.540	2.230	317
2024-01-04	2.580	2.600	2.550	2.550	2.239	1,155
2024-01-03	2.650	2.650	2.650	2.650	2.327	0
2024-01-02	2.650	2.650	2.650	2.650	2.327	2,190
2023-12-29	2.560	2.560	2.550	2.550	2.239	756
2023-12-28	2.550	2.560	2.550	2.550	2.239	5,374
2023-12-27	2.550	2.600	2.550	2.550	2.239	8,297
2023-12-22	2.540	2.550	2.540	2.540	2.230	407
2023-12-21	2.500	2.500	2.470	2.500	2.195	6,418
2023-12-20	2.480	2.500	2.480	2.500	2.195	14,384
2023-12-19	2.480	2.480	2.480	2.480	2.177	205
2023-12-18	2.460	2.460	2.460	2.460	2.160	210
2023-12-15	2.450	2.450	2.440	2.440	2.142	1,154

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.