K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.380	2.380	2.380	2.380	2.020	0
2023-09-20	2.450	2.450	2.380	2.380	2.020	5,903
2023-09-19	2.450	2.460	2.450	2.460	2.088	10,001
2023-09-18	2.460	2.460	2.450	2.450	2.080	8,384
2023-09-15	2.450	2.450	2.450	2.450	2.080	207
2023-09-14	2.450	2.450	2.370	2.450	2.080	7,024
2023-09-13	2.450	2.450	2.440	2.450	2.080	5,667
2023-09-12	2.450	2.450	2.450	2.450	2.080	700
2023-09-11	2.450	2.450	2.450	2.450	2.080	0
2023-09-08	2.450	2.450	2.450	2.450	2.080	11
2023-09-07	2.450	2.450	2.400	2.400	2.037	2,501
2023-09-06	2.450	2.450	2.440	2.440	2.071	2,021
2023-09-05	2.440	2.450	2.440	2.440	2.071	43
2023-09-04	2.440	2.500	2.440	2.450	2.080	20,037
2023-09-01	2.450	2.450	2.450	2.450	2.080	5
2023-08-31	2.440	2.470	2.430	2.450	2.080	4,938
2023-08-30	2.450	2.450	2.450	2.450	2.080	0
2023-08-29	2.450	2.450	2.450	2.450	2.080	7
2023-08-28	2.450	2.480	2.360	2.480	2.105	7,308
2023-08-25	2.450	2.500	2.440	2.500	2.122	15,748
2023-08-24	2.530	2.530	2.530	2.530	2.148	1,008
2023-08-23	2.550	2.550	2.520	2.540	2.156	4,109
2023-08-22	2.510	2.510	2.500	2.500	2.122	13,028
2023-08-21	2.500	2.500	2.500	2.500	2.122	10,463
2023-08-18	2.500	2.560	2.500	2.560	2.173	3,841
2023-08-17	2.500	2.500	2.500	2.500	2.122	324
2023-08-16	2.550	2.550	2.550	2.550	2.164	801
2023-08-15	2.570	2.570	2.550	2.550	2.164	28,444
2023-08-14	2.560	2.560	2.560	2.560	2.173	1,000
2023-08-11	2.520	2.550	2.520	2.550	2.164	20,386
2023-08-10	2.410	2.460	2.410	2.450	2.080	26,668
2023-08-09	2.350	2.410	2.350	2.410	2.046	705
2023-08-08	2.340	2.340	2.320	2.320	1.969	8,343
2023-08-07	2.420	2.420	2.410	2.410	2.046	2,000
2023-08-04	2.420	2.420	2.420	2.420	2.054	0
2023-08-03	2.430	2.430	2.420	2.420	2.054	1,061
2023-08-02	2.440	2.440	2.420	2.420	2.054	2,502
2023-08-01	2.440	2.440	2.440	2.440	2.071	1,299
2023-07-31	2.450	2.450	2.450	2.450	2.080	837
2023-07-28	2.460	2.460	2.450	2.450	2.080	9,123
2023-07-27	2.450	2.450	2.450	2.450	2.080	3,000
2023-07-26	2.450	2.450	2.450	2.450	2.080	11,083
2023-07-25	2.460	2.460	2.450	2.450	2.080	9,622
2023-07-24	2.540	2.540	2.450	2.450	2.080	16,298
2023-07-21	2.500	2.530	2.500	2.530	2.148	3,218
2023-07-20	2.500	2.500	2.500	2.500	2.122	2,939
2023-07-19	2.500	2.525	2.490	2.500	2.122	5,838
2023-07-18	2.500	2.500	2.490	2.500	2.122	7,998
2023-07-17	2.500	2.500	2.470	2.490	2.114	3,001
2023-07-14	2.520	2.530	2.520	2.530	2.148	11,578
2023-07-13	2.520	2.530	2.520	2.520	2.139	3,994
2023-07-12	2.540	2.600	2.460	2.460	2.088	14,670
2023-07-11	2.540	2.550	2.460	2.460	2.088	2,201
2023-07-10	2.550	2.580	2.540	2.540	2.156	9,984
2023-07-07	2.460	2.460	2.460	2.460	2.088	0
2023-07-06	2.460	2.470	2.460	2.460	2.088	3,767
2023-07-05	2.460	2.460	2.460	2.460	2.088	1,000
2023-07-04	2.490	2.550	2.460	2.550	2.164	14,048
2023-07-03	2.460	2.490	2.460	2.490	2.114	3,316
2023-06-30	2.450	2.450	2.450	2.450	2.080	0

← NewerPage 14 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.