Kingsgate Consolidated Limited (KCN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 417,344 |
| 03 Oct 2024 | 1.3850 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 365,276 |
| 02 Oct 2024 | 1.4000 | 1.4200 | 1.3650 | 1.3850 | 1.3850 | 418,549 |
| 01 Oct 2024 | 1.3800 | 1.3850 | 1.3550 | 1.3750 | 1.3750 | 594,258 |
| 30 Sept 2024 | 1.3800 | 1.3950 | 1.3500 | 1.3900 | 1.3900 | 1,205,573 |
| 27 Sept 2024 | 1.4600 | 1.4600 | 1.3750 | 1.3800 | 1.3800 | 564,207 |
| 26 Sept 2024 | 1.3950 | 1.4625 | 1.3950 | 1.4600 | 1.4600 | 688,693 |
| 25 Sept 2024 | 1.4350 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 510,923 |
| 24 Sept 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 426,366 |
| 23 Sept 2024 | 1.2850 | 1.3500 | 1.2850 | 1.3500 | 1.3500 | 515,839 |
| 20 Sept 2024 | 1.3150 | 1.3150 | 1.2500 | 1.2550 | 1.2550 | 1,278,485 |
| 19 Sept 2024 | 1.3200 | 1.3200 | 1.1600 | 1.2900 | 1.2900 | 2,046,937 |
| 18 Sept 2024 | 1.3400 | 1.3550 | 1.3250 | 1.3550 | 1.3550 | 155,858 |
| 17 Sept 2024 | 1.3650 | 1.3700 | 1.3400 | 1.3550 | 1.3550 | 272,155 |
| 16 Sept 2024 | 1.4050 | 1.4050 | 1.3500 | 1.3550 | 1.3550 | 403,425 |
| 13 Sept 2024 | 1.3500 | 1.3700 | 1.3350 | 1.3700 | 1.3700 | 336,495 |
| 12 Sept 2024 | 1.2800 | 1.2950 | 1.2500 | 1.2800 | 1.2800 | 258,368 |
| 11 Sept 2024 | 1.3000 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 362,611 |
| 10 Sept 2024 | 1.2500 | 1.3000 | 1.2450 | 1.3000 | 1.3000 | 246,413 |
| 09 Sept 2024 | 1.2500 | 1.2700 | 1.2450 | 1.2450 | 1.2450 | 211,601 |
| 06 Sept 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2550 | 1.2550 | 191,661 |
| 05 Sept 2024 | 1.2850 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 579,693 |
| 04 Sept 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2750 | 1.2750 | 378,784 |
| 03 Sept 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 184,375 |
| 02 Sept 2024 | 1.3150 | 1.3150 | 1.2600 | 1.2900 | 1.2900 | 405,246 |
| 30 Aug 2024 | 1.3150 | 1.3550 | 1.3050 | 1.3300 | 1.3300 | 192,348 |
| 29 Aug 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 430,414 |
| 28 Aug 2024 | 1.3550 | 1.3650 | 1.3300 | 1.3350 | 1.3350 | 168,360 |
| 27 Aug 2024 | 1.3350 | 1.3650 | 1.3150 | 1.3600 | 1.3600 | 253,540 |
| 26 Aug 2024 | 1.2850 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 495,928 |
| 23 Aug 2024 | 1.3200 | 1.3200 | 1.2650 | 1.2850 | 1.2850 | 834,504 |
| 22 Aug 2024 | 1.3900 | 1.3950 | 1.3150 | 1.3250 | 1.3250 | 591,425 |
| 21 Aug 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 444,024 |
| 20 Aug 2024 | 1.4050 | 1.4050 | 1.3650 | 1.3650 | 1.3650 | 154,897 |
| 19 Aug 2024 | 1.3900 | 1.4200 | 1.3750 | 1.4000 | 1.4000 | 644,792 |
| 16 Aug 2024 | 1.4000 | 1.4250 | 1.3550 | 1.3550 | 1.3550 | 1,220,040 |
| 15 Aug 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 394,631 |
| 14 Aug 2024 | 1.3800 | 1.3950 | 1.3400 | 1.3400 | 1.3400 | 503,197 |
| 13 Aug 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 515,682 |
| 12 Aug 2024 | 1.3950 | 1.4050 | 1.3450 | 1.3550 | 1.3550 | 401,628 |
| 09 Aug 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 678,916 |
| 08 Aug 2024 | 1.3500 | 1.3550 | 1.2800 | 1.2900 | 1.2900 | 663,183 |
| 07 Aug 2024 | 1.3650 | 1.3800 | 1.3250 | 1.3750 | 1.3750 | 491,087 |
| 06 Aug 2024 | 1.3350 | 1.3700 | 1.3000 | 1.3550 | 1.3550 | 670,741 |
| 05 Aug 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3550 | 1.3550 | 911,956 |
| 02 Aug 2024 | 1.4150 | 1.4250 | 1.3700 | 1.4250 | 1.4250 | 1,095,508 |
| 01 Aug 2024 | 1.5250 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 1,048,580 |
| 31 July 2024 | 1.5350 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 510,868 |
| 30 July 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5150 | 1.5150 | 342,282 |
| 29 July 2024 | 1.5400 | 1.5550 | 1.4950 | 1.5150 | 1.5150 | 409,553 |
| 26 July 2024 | 1.5300 | 1.5400 | 1.4850 | 1.5150 | 1.5150 | 656,937 |
| 25 July 2024 | 1.5750 | 1.5750 | 1.5150 | 1.5350 | 1.5350 | 517,933 |
| 24 July 2024 | 1.5550 | 1.6050 | 1.5450 | 1.6050 | 1.6050 | 679,356 |
| 23 July 2024 | 1.5650 | 1.5825 | 1.5300 | 1.5500 | 1.5500 | 623,938 |
| 22 July 2024 | 1.6250 | 1.6400 | 1.5500 | 1.5750 | 1.5750 | 440,137 |
| 19 July 2024 | 1.6600 | 1.6700 | 1.6250 | 1.6250 | 1.6250 | 229,796 |
| 18 July 2024 | 1.6750 | 1.6850 | 1.6450 | 1.6800 | 1.6800 | 416,865 |
| 17 July 2024 | 1.7000 | 1.7300 | 1.6650 | 1.6750 | 1.6750 | 469,310 |
| 16 July 2024 | 1.6900 | 1.7575 | 1.6500 | 1.6550 | 1.6550 | 461,965 |
| 15 July 2024 | 1.6400 | 1.7100 | 1.6350 | 1.6500 | 1.6500 | 421,461 |
| 12 July 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 520,847 |
| 11 July 2024 | 1.5950 | 1.6100 | 1.5650 | 1.5800 | 1.5800 | 208,991 |
| 10 July 2024 | 1.5650 | 1.5850 | 1.5450 | 1.5800 | 1.5800 | 268,702 |
| 09 July 2024 | 1.5950 | 1.5950 | 1.5400 | 1.5550 | 1.5550 | 309,764 |
| 08 July 2024 | 1.5950 | 1.6200 | 1.5950 | 1.6050 | 1.6050 | 333,554 |
| 05 July 2024 | 1.6100 | 1.6350 | 1.5700 | 1.5750 | 1.5750 | 364,516 |
| 04 July 2024 | 1.6300 | 1.6450 | 1.5800 | 1.5900 | 1.5900 | 187,175 |
| 03 July 2024 | 1.5850 | 1.5900 | 1.5700 | 1.5850 | 1.5850 | 195,510 |
| 02 July 2024 | 1.6250 | 1.6250 | 1.5700 | 1.5750 | 1.5750 | 289,945 |
| 01 July 2024 | 1.6100 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 1,003,576 |
| 28 June 2024 | 1.6100 | 1.6600 | 1.5850 | 1.6200 | 1.6200 | 581,867 |
| 27 June 2024 | 1.5500 | 1.6100 | 1.5200 | 1.6000 | 1.6000 | 500,122 |
| 26 June 2024 | 1.5600 | 1.5700 | 1.5350 | 1.5600 | 1.5600 | 345,092 |
| 25 June 2024 | 1.5550 | 1.5800 | 1.5250 | 1.5550 | 1.5550 | 433,254 |
| 24 June 2024 | 1.6500 | 1.6500 | 1.5750 | 1.5800 | 1.5800 | 284,093 |
| 21 June 2024 | 1.6950 | 1.6950 | 1.6350 | 1.6700 | 1.6700 | 1,483,984 |
| 20 June 2024 | 1.6950 | 1.7150 | 1.6550 | 1.6650 | 1.6650 | 543,790 |
| 19 June 2024 | 1.6550 | 1.7000 | 1.6350 | 1.6900 | 1.6900 | 409,345 |
| 18 June 2024 | 1.5850 | 1.6700 | 1.5850 | 1.6400 | 1.6400 | 585,332 |
| 17 June 2024 | 1.5600 | 1.6100 | 1.5550 | 1.5850 | 1.5850 | 493,683 |
| 14 June 2024 | 1.5850 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 435,270 |
| 13 June 2024 | 1.6350 | 1.6400 | 1.5750 | 1.5800 | 1.5800 | 513,389 |
| 12 June 2024 | 1.6700 | 1.6750 | 1.6100 | 1.6150 | 1.6150 | 836,348 |
| 11 June 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6550 | 1.6550 | 756,388 |
| 07 June 2024 | 1.8050 | 1.8450 | 1.8000 | 1.8200 | 1.8200 | 891,121 |
| 06 June 2024 | 1.7500 | 1.7925 | 1.7300 | 1.7700 | 1.7700 | 325,269 |
| 05 June 2024 | 1.7500 | 1.7600 | 1.7150 | 1.7600 | 1.7600 | 321,170 |
| 04 June 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7750 | 1.7750 | 508,523 |
| 03 June 2024 | 1.8000 | 1.8125 | 1.7300 | 1.7450 | 1.7450 | 424,455 |
| 31 May 2024 | 1.7700 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 632,957 |
| 30 May 2024 | 1.8000 | 1.8100 | 1.7400 | 1.7550 | 1.7550 | 354,501 |
| 29 May 2024 | 1.7950 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 424,642 |
| 28 May 2024 | 1.8000 | 1.8300 | 1.7850 | 1.7950 | 1.7950 | 316,349 |
| 27 May 2024 | 1.7700 | 1.8200 | 1.7650 | 1.7900 | 1.7900 | 319,211 |
| 24 May 2024 | 1.7450 | 1.7700 | 1.7050 | 1.7700 | 1.7700 | 587,006 |
| 23 May 2024 | 1.7950 | 1.8050 | 1.7500 | 1.7500 | 1.7500 | 585,446 |
| 22 May 2024 | 1.8300 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 451,890 |
| 21 May 2024 | 1.8650 | 1.8650 | 1.8200 | 1.8300 | 1.8300 | 472,095 |
| 20 May 2024 | 1.8300 | 1.8850 | 1.8250 | 1.8800 | 1.8800 | 809,683 |
| 17 May 2024 | 1.8700 | 1.8800 | 1.7950 | 1.7950 | 1.7950 | 1,468,319 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.