Kingsgate Consolidated Limited (KCN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.1750 | 1.2250 | 1.1750 | 1.2100 | 1.2100 | 291,256 |
| 28 Sept 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1650 | 1.1650 | 250,358 |
| 27 Sept 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1950 | 1.1950 | 180,059 |
| 26 Sept 2023 | 1.1950 | 1.1950 | 1.1700 | 1.1800 | 1.1800 | 91,220 |
| 25 Sept 2023 | 1.2000 | 1.2050 | 1.1600 | 1.1850 | 1.1850 | 297,797 |
| 22 Sept 2023 | 1.1900 | 1.2200 | 1.1650 | 1.2050 | 1.2050 | 354,449 |
| 21 Sept 2023 | 1.1950 | 1.2250 | 1.1650 | 1.2000 | 1.2000 | 592,138 |
| 20 Sept 2023 | 1.2100 | 1.2250 | 1.1900 | 1.2050 | 1.2050 | 401,209 |
| 19 Sept 2023 | 1.2150 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 355,632 |
| 18 Sept 2023 | 1.2150 | 1.2450 | 1.1900 | 1.2150 | 1.2150 | 190,166 |
| 15 Sept 2023 | 1.1750 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 1,652,001 |
| 14 Sept 2023 | 1.1650 | 1.1750 | 1.1200 | 1.1750 | 1.1750 | 783,572 |
| 13 Sept 2023 | 1.1950 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 350,402 |
| 12 Sept 2023 | 1.2000 | 1.2250 | 1.1550 | 1.2200 | 1.2200 | 819,202 |
| 11 Sept 2023 | 1.2750 | 1.3000 | 1.2000 | 1.2050 | 1.2050 | 673,746 |
| 08 Sept 2023 | 1.3000 | 1.3100 | 1.2800 | 1.2850 | 1.2850 | 198,509 |
| 07 Sept 2023 | 1.3600 | 1.3750 | 1.3000 | 1.3100 | 1.3100 | 342,999 |
| 06 Sept 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 310,926 |
| 05 Sept 2023 | 1.3550 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 478,472 |
| 04 Sept 2023 | 1.3200 | 1.3500 | 1.2900 | 1.3450 | 1.3450 | 174,001 |
| 01 Sept 2023 | 1.2900 | 1.3150 | 1.2650 | 1.3000 | 1.3000 | 190,706 |
| 31 Aug 2023 | 1.3450 | 1.3600 | 1.3000 | 1.3150 | 1.3150 | 161,944 |
| 30 Aug 2023 | 1.3300 | 1.3650 | 1.3000 | 1.3500 | 1.3500 | 310,367 |
| 29 Aug 2023 | 1.2800 | 1.3300 | 1.2750 | 1.3150 | 1.3150 | 413,921 |
| 28 Aug 2023 | 1.2800 | 1.2850 | 1.2400 | 1.2800 | 1.2800 | 138,686 |
| 25 Aug 2023 | 1.2400 | 1.2850 | 1.2300 | 1.2750 | 1.2750 | 197,413 |
| 24 Aug 2023 | 1.2700 | 1.2700 | 1.2350 | 1.2600 | 1.2600 | 311,107 |
| 23 Aug 2023 | 1.2000 | 1.2650 | 1.1900 | 1.2650 | 1.2650 | 322,974 |
| 22 Aug 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1750 | 1.1750 | 158,276 |
| 21 Aug 2023 | 1.2100 | 1.2250 | 1.1550 | 1.1800 | 1.1800 | 332,536 |
| 18 Aug 2023 | 1.1850 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 312,973 |
| 17 Aug 2023 | 1.1850 | 1.1950 | 1.1750 | 1.1850 | 1.1850 | 411,377 |
| 16 Aug 2023 | 1.2050 | 1.2200 | 1.1850 | 1.2100 | 1.2100 | 254,859 |
| 15 Aug 2023 | 1.2000 | 1.2250 | 1.1850 | 1.2150 | 1.2150 | 435,953 |
| 14 Aug 2023 | 1.2400 | 1.2400 | 1.2050 | 1.2200 | 1.2200 | 316,033 |
| 11 Aug 2023 | 1.2050 | 1.2450 | 1.2000 | 1.2400 | 1.2400 | 178,153 |
| 10 Aug 2023 | 1.2200 | 1.2200 | 1.2050 | 1.2050 | 1.2050 | 119,992 |
| 09 Aug 2023 | 1.2250 | 1.2350 | 1.2050 | 1.2150 | 1.2150 | 237,927 |
| 08 Aug 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2150 | 1.2150 | 347,045 |
| 07 Aug 2023 | 1.2250 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 187,703 |
| 04 Aug 2023 | 1.2450 | 1.2450 | 1.2200 | 1.2350 | 1.2350 | 241,360 |
| 03 Aug 2023 | 1.2400 | 1.2650 | 1.2200 | 1.2450 | 1.2450 | 221,648 |
| 02 Aug 2023 | 1.2350 | 1.2900 | 1.2350 | 1.2600 | 1.2600 | 435,367 |
| 01 Aug 2023 | 1.2500 | 1.2800 | 1.2250 | 1.2450 | 1.2450 | 621,634 |
| 31 July 2023 | 1.3500 | 1.3500 | 1.1950 | 1.2200 | 1.2200 | 2,001,423 |
| 28 July 2023 | 1.2850 | 1.3250 | 1.2650 | 1.3150 | 1.3150 | 554,862 |
| 27 July 2023 | 1.3100 | 1.3200 | 1.2850 | 1.3000 | 1.3000 | 373,461 |
| 26 July 2023 | 1.3350 | 1.3350 | 1.3050 | 1.3050 | 1.3050 | 296,063 |
| 25 July 2023 | 1.3700 | 1.3700 | 1.3350 | 1.3400 | 1.3400 | 213,165 |
| 24 July 2023 | 1.3950 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 394,942 |
| 21 July 2023 | 1.4150 | 1.4250 | 1.3800 | 1.4000 | 1.4000 | 256,222 |
| 20 July 2023 | 1.3900 | 1.4350 | 1.3850 | 1.4300 | 1.4300 | 319,921 |
| 19 July 2023 | 1.4200 | 1.4200 | 1.3750 | 1.3900 | 1.3900 | 318,953 |
| 18 July 2023 | 1.4250 | 1.4250 | 1.3850 | 1.4000 | 1.4000 | 249,129 |
| 17 July 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4250 | 1.4250 | 195,578 |
| 14 July 2023 | 1.4600 | 1.4875 | 1.4300 | 1.4400 | 1.4400 | 446,053 |
| 13 July 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 409,321 |
| 12 July 2023 | 1.4750 | 1.4750 | 1.4250 | 1.4300 | 1.4300 | 297,576 |
| 11 July 2023 | 1.4600 | 1.4850 | 1.4500 | 1.4800 | 1.4800 | 342,862 |
| 10 July 2023 | 1.4300 | 1.4550 | 1.4175 | 1.4400 | 1.4400 | 313,343 |
| 07 July 2023 | 1.4800 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 372,307 |
| 06 July 2023 | 1.5000 | 1.5250 | 1.4800 | 1.5000 | 1.5000 | 345,197 |
| 05 July 2023 | 1.4800 | 1.5400 | 1.4775 | 1.5200 | 1.5200 | 797,693 |
| 04 July 2023 | 1.5000 | 1.5250 | 1.4750 | 1.5050 | 1.5050 | 271,001 |
| 03 July 2023 | 1.5150 | 1.5350 | 1.4900 | 1.4900 | 1.4900 | 325,427 |
| 30 June 2023 | 1.4950 | 1.5250 | 1.4850 | 1.5050 | 1.5050 | 347,877 |
| 29 June 2023 | 1.4900 | 1.5250 | 1.4800 | 1.5050 | 1.5050 | 459,712 |
| 28 June 2023 | 1.4950 | 1.5150 | 1.4750 | 1.4950 | 1.4950 | 511,080 |
| 27 June 2023 | 1.5050 | 1.5450 | 1.4750 | 1.4950 | 1.4950 | 1,210,681 |
| 26 June 2023 | 1.4200 | 1.5150 | 1.4200 | 1.5100 | 1.5100 | 764,289 |
| 23 June 2023 | 1.4600 | 1.4850 | 1.4400 | 1.4400 | 1.4400 | 327,067 |
| 22 June 2023 | 1.4100 | 1.4700 | 1.4075 | 1.4450 | 1.4450 | 682,534 |
| 21 June 2023 | 1.3850 | 1.4600 | 1.3850 | 1.4500 | 1.4500 | 806,400 |
| 20 June 2023 | 1.3700 | 1.4250 | 1.3650 | 1.4150 | 1.4150 | 457,316 |
| 19 June 2023 | 1.3850 | 1.3850 | 1.3450 | 1.3700 | 1.3700 | 339,967 |
| 16 June 2023 | 1.3000 | 1.3800 | 1.2850 | 1.3800 | 1.3800 | 1,632,861 |
| 15 June 2023 | 1.2700 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 705,702 |
| 14 June 2023 | 1.3050 | 1.3200 | 1.2500 | 1.2650 | 1.2650 | 630,285 |
| 13 June 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2950 | 1.2950 | 1,030,241 |
| 09 June 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 454,554 |
| 08 June 2023 | 1.2800 | 1.2950 | 1.2250 | 1.2550 | 1.2550 | 1,010,896 |
| 07 June 2023 | 1.2750 | 1.3050 | 1.2650 | 1.2850 | 1.2850 | 596,872 |
| 06 June 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2750 | 1.2750 | 433,833 |
| 05 June 2023 | 1.2600 | 1.3000 | 1.2500 | 1.2650 | 1.2650 | 496,586 |
| 02 June 2023 | 1.2950 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 529,586 |
| 01 June 2023 | 1.2500 | 1.2800 | 1.2250 | 1.2750 | 1.2750 | 1,156,833 |
| 31 May 2023 | 1.2100 | 1.2450 | 1.1900 | 1.2400 | 1.2400 | 716,161 |
| 30 May 2023 | 1.2450 | 1.2550 | 1.2000 | 1.2100 | 1.2100 | 658,830 |
| 29 May 2023 | 1.2350 | 1.2700 | 1.2050 | 1.2500 | 1.2500 | 716,052 |
| 26 May 2023 | 1.2550 | 1.2550 | 1.2050 | 1.2200 | 1.2200 | 753,884 |
| 25 May 2023 | 1.3150 | 1.3175 | 1.2550 | 1.2600 | 1.2600 | 634,866 |
| 24 May 2023 | 1.3000 | 1.3550 | 1.2850 | 1.3150 | 1.3150 | 846,223 |
| 23 May 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 292,511 |
| 22 May 2023 | 1.2950 | 1.3150 | 1.2750 | 1.2800 | 1.2800 | 739,442 |
| 19 May 2023 | 1.2900 | 1.3100 | 1.2550 | 1.3000 | 1.3000 | 857,023 |
| 18 May 2023 | 1.2900 | 1.3150 | 1.2750 | 1.2850 | 1.2850 | 814,603 |
| 17 May 2023 | 1.3350 | 1.3450 | 1.2650 | 1.2750 | 1.2750 | 1,214,253 |
| 16 May 2023 | 1.4000 | 1.4050 | 1.3450 | 1.3600 | 1.3600 | 624,514 |
| 15 May 2023 | 1.3950 | 1.4300 | 1.3850 | 1.4000 | 1.4000 | 752,786 |
| 12 May 2023 | 1.4200 | 1.4400 | 1.3750 | 1.3950 | 1.3950 | 645,689 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
