K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.480	2.480	2.470	2.480	2.105	395
2023-03-30	2.500	2.500	2.500	2.500	2.122	2
2023-03-29	2.500	2.500	2.500	2.500	2.122	0
2023-03-28	2.570	2.570	2.500	2.500	2.122	1,200
2023-03-27	2.570	2.570	2.570	2.570	2.181	19
2023-03-24	2.610	2.610	2.570	2.570	2.181	21,026
2023-03-23	2.580	2.600	2.570	2.580	2.190	5,954
2023-03-22	2.570	2.580	2.570	2.570	2.181	16,927
2023-03-21	2.570	2.580	2.570	2.570	2.181	853
2023-03-20	2.500	2.650	2.500	2.560	2.088	36,928
2023-03-17	2.490	2.490	2.470	2.470	2.015	1,100
2023-03-16	2.500	2.500	2.485	2.485	2.027	405
2023-03-15	2.500	2.510	2.470	2.490	2.031	11,358
2023-03-14	2.500	2.500	2.500	2.500	2.039	10,753
2023-03-13	2.560	2.570	2.520	2.520	2.055	6,994
2023-03-10	2.420	2.560	2.420	2.550	2.080	32,423
2023-03-09	2.450	2.530	2.410	2.410	1.966	28,888
2023-03-08	2.360	2.360	2.350	2.360	1.925	4,840
2023-03-07	2.200	2.310	2.200	2.310	1.884	7,983
2023-03-06	2.190	2.280	2.180	2.280	1.860	14,882
2023-03-03	2.270	2.270	2.180	2.180	1.778	4,000
2023-03-02	2.200	2.200	2.200	2.200	1.794	0
2023-03-01	2.200	2.205	2.200	2.200	1.794	733
2023-02-28	2.200	2.200	2.200	2.200	1.794	340
2023-02-27	2.280	2.280	2.225	2.225	1.815	12,016
2023-02-24	2.250	2.280	2.215	2.280	1.860	14,704
2023-02-23	2.240	2.250	2.150	2.160	1.762	15,040
2023-02-22	2.100	2.240	2.000	2.240	1.827	21,932
2023-02-21	2.050	2.050	2.000	2.000	1.631	20,120
2023-02-20	2.050	2.050	2.050	2.050	1.672	235
2023-02-17	1.980	2.100	1.920	2.050	1.672	11,288
2023-02-16	1.925	1.925	1.925	1.925	1.570	0
2023-02-15	1.925	1.925	1.925	1.925	1.570	119
2023-02-14	1.935	1.940	1.920	1.920	1.566	10,483
2023-02-13	2.100	2.100	1.930	1.930	1.574	6,018
2023-02-10	2.040	2.040	2.040	2.040	1.664	0
2023-02-09	2.040	2.040	2.040	2.040	1.664	0
2023-02-08	2.040	2.040	2.040	2.040	1.664	0
2023-02-07	2.040	2.040	2.040	2.040	1.664	0
2023-02-06	2.040	2.040	2.040	2.040	1.664	0
2023-02-03	2.040	2.040	2.040	2.040	1.664	0
2023-02-02	1.980	2.040	1.980	2.040	1.664	9,298
2023-02-01	2.060	2.060	1.980	1.980	1.615	25,117
2023-01-31	2.060	2.060	2.060	2.060	1.680	501
2023-01-30	2.050	2.050	2.050	2.050	1.672	0
2023-01-27	2.050	2.050	2.050	2.050	1.672	0
2023-01-25	2.050	2.050	2.050	2.050	1.672	0
2023-01-24	2.060	2.100	2.050	2.050	1.672	15,843
2023-01-23	2.070	2.070	2.000	2.040	1.664	22,958
2023-01-20	2.040	2.040	2.040	2.040	1.664	1,636
2023-01-19	2.040	2.040	2.040	2.040	1.664	121
2023-01-18	2.050	2.050	2.040	2.040	1.664	1,923
2023-01-17	1.970	1.970	1.970	1.970	1.607	0
2023-01-16	1.980	2.030	1.970	1.970	1.607	22,988
2023-01-13	2.040	2.050	2.040	2.040	1.664	8,911
2023-01-12	2.020	2.020	2.020	2.020	1.648	500
2023-01-11	2.020	2.020	2.020	2.020	1.648	4,753
2023-01-10	2.020	2.020	2.020	2.020	1.648	2,000
2023-01-09	2.050	2.050	2.050	2.050	1.672	4,832
2023-01-06	2.020	2.020	2.020	2.020	1.648	0

← NewerPage 16 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.