K & S Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.090	2.090	2.090	2.090	1.666	11
2022-10-10	2.060	2.090	2.060	2.090	1.666	122
2022-10-07	2.040	2.040	1.920	2.000	1.594	17,299
2022-10-06	2.020	2.020	2.020	2.020	1.610	99
2022-10-05	1.970	1.970	1.970	1.970	1.570	0
2022-10-04	1.935	1.970	1.935	1.970	1.570	4,340
2022-10-03	1.935	1.990	1.930	1.930	1.538	2,365
2022-09-30	1.925	1.925	1.925	1.925	1.534	0
2022-09-29	1.925	1.925	1.925	1.925	1.534	114
2022-09-28	1.925	1.925	1.925	1.925	1.534	1,867
2022-09-27	1.925	1.925	1.925	1.925	1.534	1,006
2022-09-26	2.080	2.080	1.915	1.920	1.530	7,194
2022-09-23	2.150	2.150	2.150	2.150	1.714	258
2022-09-21	2.090	2.090	2.090	2.090	1.666	0
2022-09-20	2.150	2.150	2.090	2.090	1.666	2,221
2022-09-19	2.000	2.100	2.000	2.080	1.658	7,029
2022-09-16	2.000	2.000	2.000	2.000	1.594	7,403
2022-09-15	1.910	2.000	1.910	2.000	1.594	60,631
2022-09-14	1.800	1.870	1.800	1.855	1.479	29,022
2022-09-13	1.840	1.840	1.840	1.840	1.467	5,210
2022-09-12	1.805	1.840	1.800	1.840	1.467	3,540
2022-09-09	1.805	1.810	1.805	1.810	1.443	276
2022-09-08	1.800	1.810	1.800	1.810	1.443	2,204
2022-09-07	1.800	1.800	1.800	1.800	1.435	20,356
2022-09-06	1.800	1.800	1.800	1.800	1.435	15,278
2022-09-05	1.790	1.790	1.790	1.790	1.427	2,001
2022-09-02	1.750	1.800	1.750	1.800	1.435	3,537
2022-09-01	1.790	1.790	1.750	1.750	1.395	22,502
2022-08-31	1.773	1.773	1.750	1.750	1.395	27,502
2022-08-30	1.730	1.790	1.730	1.790	1.427	16,616
2022-08-29	1.750	1.750	1.750	1.750	1.395	59,307
2022-08-26	1.750	1.760	1.750	1.750	1.395	11,040
2022-08-25	1.750	1.750	1.750	1.750	1.395	38,888
2022-08-24	1.750	1.750	1.700	1.710	1.363	64,051
2022-08-23	1.750	1.750	1.750	1.750	1.395	28,297
2022-08-22	1.740	1.740	1.730	1.730	1.379	4,147
2022-08-19	1.730	1.740	1.720	1.730	1.379	34,829
2022-08-18	1.730	1.730	1.730	1.730	1.379	13,946
2022-08-17	1.740	1.740	1.740	1.740	1.387	0
2022-08-16	1.740	1.740	1.740	1.740	1.387	0
2022-08-15	1.740	1.740	1.740	1.740	1.387	7
2022-08-12	1.710	1.710	1.710	1.710	1.363	500
2022-08-11	1.710	1.710	1.710	1.710	1.363	0
2022-08-10	1.710	1.710	1.710	1.710	1.363	0
2022-08-09	1.710	1.710	1.710	1.710	1.363	0
2022-08-08	1.710	1.710	1.710	1.710	1.363	9
2022-08-05	1.750	1.750	1.750	1.750	1.395	0
2022-08-04	1.750	1.750	1.750	1.750	1.395	10
2022-08-03	1.710	1.710	1.710	1.710	1.363	1,223
2022-08-02	1.710	1.710	1.710	1.710	1.363	27,100
2022-08-01	1.725	1.725	1.710	1.710	1.363	1,796
2022-07-29	1.725	1.725	1.725	1.725	1.375	1,185
2022-07-28	1.750	1.750	1.750	1.750	1.395	588
2022-07-27	1.700	1.700	1.700	1.700	1.355	0
2022-07-26	1.700	1.700	1.700	1.700	1.355	0
2022-07-25	1.700	1.700	1.700	1.700	1.355	0
2022-07-22	1.700	1.700	1.700	1.700	1.355	0
2022-07-21	1.700	1.700	1.700	1.700	1.355	0
2022-07-20	1.705	1.705	1.700	1.700	1.355	3,300
2022-07-19	1.700	1.700	1.700	1.700	1.355	0

← NewerPage 18 of 22 · 1,270 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.