Kingsgate Consolidated Limited (KCN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.5350 | 1.6150 | 1.5350 | 1.6150 | 1.6150 | 596,240 |
| 23 Apr 2024 | 1.5400 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 719,046 |
| 22 Apr 2024 | 1.6350 | 1.6600 | 1.5650 | 1.5700 | 1.5700 | 929,413 |
| 19 Apr 2024 | 1.5650 | 1.6300 | 1.5550 | 1.6300 | 1.6300 | 1,688,968 |
| 18 Apr 2024 | 1.4800 | 1.5800 | 1.4750 | 1.5650 | 1.5650 | 1,056,343 |
| 17 Apr 2024 | 1.4650 | 1.5100 | 1.4450 | 1.5100 | 1.5100 | 775,127 |
| 16 Apr 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 825,314 |
| 15 Apr 2024 | 1.5050 | 1.5050 | 1.4450 | 1.4500 | 1.4500 | 903,964 |
| 12 Apr 2024 | 1.4750 | 1.5500 | 1.4750 | 1.5100 | 1.5100 | 1,165,578 |
| 11 Apr 2024 | 1.4600 | 1.4700 | 1.4250 | 1.4400 | 1.4400 | 568,126 |
| 10 Apr 2024 | 1.4550 | 1.4950 | 1.4350 | 1.4700 | 1.4700 | 1,360,678 |
| 09 Apr 2024 | 1.4100 | 1.4400 | 1.3950 | 1.4200 | 1.4200 | 726,797 |
| 08 Apr 2024 | 1.4000 | 1.4200 | 1.2850 | 1.3850 | 1.3850 | 1,634,788 |
| 05 Apr 2024 | 1.4600 | 1.4600 | 1.3650 | 1.3650 | 1.3650 | 936,253 |
| 04 Apr 2024 | 1.3900 | 1.5700 | 1.3900 | 1.4700 | 1.4700 | 2,439,257 |
| 03 Apr 2024 | 1.3150 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 979,443 |
| 02 Apr 2024 | 1.2550 | 1.3150 | 1.2350 | 1.3100 | 1.3100 | 741,530 |
| 28 Mar 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 733,897 |
| 27 Mar 2024 | 1.1800 | 1.1825 | 1.1250 | 1.1600 | 1.1600 | 612,665 |
| 26 Mar 2024 | 1.1850 | 1.2150 | 1.1800 | 1.1850 | 1.1850 | 478,782 |
| 25 Mar 2024 | 1.2100 | 1.2100 | 1.1850 | 1.1900 | 1.1900 | 274,871 |
| 22 Mar 2024 | 1.2450 | 1.2450 | 1.2000 | 1.2050 | 1.2050 | 313,938 |
| 21 Mar 2024 | 1.2400 | 1.2650 | 1.2200 | 1.2550 | 1.2550 | 491,695 |
| 20 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2050 | 1.2050 | 372,455 |
| 19 Mar 2024 | 1.2300 | 1.2450 | 1.2200 | 1.2350 | 1.2350 | 210,554 |
| 18 Mar 2024 | 1.2850 | 1.2850 | 1.2350 | 1.2350 | 1.2350 | 683,676 |
| 15 Mar 2024 | 1.3350 | 1.3650 | 1.2950 | 1.3250 | 1.3250 | 1,355,233 |
| 14 Mar 2024 | 1.3400 | 1.3650 | 1.3300 | 1.3600 | 1.3600 | 413,189 |
| 13 Mar 2024 | 1.2950 | 1.3350 | 1.2950 | 1.3050 | 1.3050 | 342,419 |
| 12 Mar 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3250 | 1.3250 | 869,477 |
| 11 Mar 2024 | 1.3950 | 1.4000 | 1.3550 | 1.3700 | 1.3700 | 272,726 |
| 08 Mar 2024 | 1.3750 | 1.4100 | 1.3650 | 1.3950 | 1.3950 | 510,097 |
| 07 Mar 2024 | 1.3900 | 1.3975 | 1.3400 | 1.3900 | 1.3900 | 1,214,975 |
| 06 Mar 2024 | 1.3600 | 1.3775 | 1.3450 | 1.3650 | 1.3650 | 445,495 |
| 05 Mar 2024 | 1.3200 | 1.3700 | 1.3150 | 1.3550 | 1.3550 | 674,293 |
| 04 Mar 2024 | 1.2650 | 1.3150 | 1.2650 | 1.2800 | 1.2800 | 494,195 |
| 01 Mar 2024 | 1.2100 | 1.2500 | 1.2050 | 1.2100 | 1.2100 | 408,857 |
| 29 Feb 2024 | 1.1850 | 1.2050 | 1.1750 | 1.2050 | 1.2050 | 201,334 |
| 28 Feb 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1900 | 1.1900 | 450,989 |
| 27 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 533,485 |
| 26 Feb 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 431,394 |
| 23 Feb 2024 | 1.1900 | 1.2050 | 1.1750 | 1.2050 | 1.2050 | 557,847 |
| 22 Feb 2024 | 1.1850 | 1.2250 | 1.1850 | 1.2000 | 1.2000 | 402,477 |
| 21 Feb 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2050 | 1.2050 | 586,610 |
| 20 Feb 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 412,281 |
| 19 Feb 2024 | 1.2550 | 1.2850 | 1.2500 | 1.2600 | 1.2600 | 604,858 |
| 16 Feb 2024 | 1.2600 | 1.3050 | 1.2300 | 1.2600 | 1.2600 | 1,074,727 |
| 15 Feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 888,098 |
| 14 Feb 2024 | 1.1800 | 1.1850 | 1.1550 | 1.1800 | 1.1800 | 494,416 |
| 13 Feb 2024 | 1.1750 | 1.2350 | 1.1750 | 1.2200 | 1.2200 | 702,812 |
| 12 Feb 2024 | 1.2000 | 1.2000 | 1.1775 | 1.1850 | 1.1850 | 398,470 |
| 09 Feb 2024 | 1.1900 | 1.2100 | 1.1750 | 1.1950 | 1.1950 | 344,713 |
| 08 Feb 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 243,607 |
| 07 Feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1950 | 1.1950 | 260,928 |
| 06 Feb 2024 | 1.1950 | 1.1950 | 1.1650 | 1.1700 | 1.1700 | 664,017 |
| 05 Feb 2024 | 1.2700 | 1.2700 | 1.1950 | 1.2000 | 1.2000 | 827,036 |
| 02 Feb 2024 | 1.3800 | 1.3900 | 1.2375 | 1.2700 | 1.2700 | 1,127,930 |
| 01 Feb 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 306,192 |
| 31 Jan 2024 | 1.4400 | 1.4500 | 1.3825 | 1.4300 | 1.4300 | 647,881 |
| 30 Jan 2024 | 1.4300 | 1.4600 | 1.3950 | 1.4300 | 1.4300 | 986,289 |
| 29 Jan 2024 | 1.2750 | 1.4500 | 1.2675 | 1.4500 | 1.4500 | 2,151,972 |
| 25 Jan 2024 | 1.2250 | 1.2900 | 1.2250 | 1.2800 | 1.2800 | 317,842 |
| 24 Jan 2024 | 1.1950 | 1.2600 | 1.1950 | 1.2600 | 1.2600 | 649,381 |
| 23 Jan 2024 | 1.2050 | 1.2050 | 1.1750 | 1.1950 | 1.1950 | 296,878 |
| 22 Jan 2024 | 1.2150 | 1.2200 | 1.1950 | 1.2050 | 1.2050 | 182,475 |
| 19 Jan 2024 | 1.2250 | 1.2350 | 1.2050 | 1.2250 | 1.2250 | 246,564 |
| 18 Jan 2024 | 1.1950 | 1.2250 | 1.1850 | 1.2250 | 1.2250 | 197,293 |
| 17 Jan 2024 | 1.2300 | 1.2325 | 1.1950 | 1.2100 | 1.2100 | 337,625 |
| 16 Jan 2024 | 1.2550 | 1.2550 | 1.2150 | 1.2400 | 1.2400 | 380,793 |
| 15 Jan 2024 | 1.2750 | 1.2800 | 1.2650 | 1.2725 | 1.2725 | 51,159 |
| 12 Jan 2024 | 1.2550 | 1.2800 | 1.2450 | 1.2600 | 1.2600 | 226,792 |
| 11 Jan 2024 | 1.2650 | 1.2800 | 1.2575 | 1.2600 | 1.2600 | 96,870 |
| 10 Jan 2024 | 1.2650 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 197,267 |
| 09 Jan 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2850 | 1.2850 | 84,966 |
| 08 Jan 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2650 | 1.2650 | 150,910 |
| 05 Jan 2024 | 1.2550 | 1.2750 | 1.2350 | 1.2650 | 1.2650 | 345,296 |
| 04 Jan 2024 | 1.2800 | 1.2800 | 1.2450 | 1.2600 | 1.2600 | 412,277 |
| 03 Jan 2024 | 1.3250 | 1.3250 | 1.2800 | 1.2850 | 1.2850 | 256,590 |
| 02 Jan 2024 | 1.3650 | 1.3650 | 1.3100 | 1.3350 | 1.3350 | 165,246 |
| 29 Dec 2023 | 1.4100 | 1.4100 | 1.3700 | 1.3750 | 1.3750 | 414,188 |
| 28 Dec 2023 | 1.3800 | 1.4400 | 1.3550 | 1.4150 | 1.4150 | 439,133 |
| 27 Dec 2023 | 1.3650 | 1.3800 | 1.3350 | 1.3800 | 1.3800 | 112,368 |
| 22 Dec 2023 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 281,876 |
| 21 Dec 2023 | 1.3500 | 1.3650 | 1.3250 | 1.3600 | 1.3600 | 241,902 |
| 20 Dec 2023 | 1.3350 | 1.3700 | 1.3100 | 1.3650 | 1.3650 | 335,063 |
| 19 Dec 2023 | 1.3100 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 486,291 |
| 18 Dec 2023 | 1.3200 | 1.3400 | 1.2950 | 1.3400 | 1.3400 | 203,066 |
| 15 Dec 2023 | 1.3500 | 1.3550 | 1.3050 | 1.3300 | 1.3300 | 844,121 |
| 14 Dec 2023 | 1.3350 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 629,086 |
| 13 Dec 2023 | 1.3250 | 1.3250 | 1.2750 | 1.2950 | 1.2950 | 500,104 |
| 12 Dec 2023 | 1.3450 | 1.3450 | 1.3100 | 1.3400 | 1.3400 | 210,315 |
| 11 Dec 2023 | 1.3650 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 296,788 |
| 08 Dec 2023 | 1.3800 | 1.3850 | 1.3600 | 1.3700 | 1.3700 | 308,629 |
| 07 Dec 2023 | 1.3650 | 1.3800 | 1.3425 | 1.3800 | 1.3800 | 159,753 |
| 06 Dec 2023 | 1.3950 | 1.3950 | 1.3600 | 1.3850 | 1.3850 | 252,571 |
| 05 Dec 2023 | 1.4100 | 1.4100 | 1.3650 | 1.4000 | 1.4000 | 463,274 |
| 04 Dec 2023 | 1.4450 | 1.4800 | 1.4250 | 1.4450 | 1.4450 | 834,579 |
| 01 Dec 2023 | 1.4500 | 1.4550 | 1.4000 | 1.4200 | 1.4200 | 532,679 |
| 30 Nov 2023 | 1.4250 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 1,065,933 |
| 29 Nov 2023 | 1.4100 | 1.4350 | 1.3650 | 1.4250 | 1.4250 | 1,184,431 |
| *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.