Australia markets close in 2 hours 55 minutes

Kingsgate Consolidated Limited (KCN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4300-0.0500 (-3.38%)
As of 12:53PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20221.48501.50001.38501.43001.4300233,444
24 June 20221.45001.51501.40001.48001.4800250,874
23 June 20221.42001.48001.38001.43501.4350618,538
22 June 20221.36001.41501.35001.38001.3800474,191
21 June 20221.33501.35501.28501.33001.3300502,486
20 June 20221.43501.43501.27501.36001.36001,107,070
17 June 20221.40001.40501.26001.40501.405012,692,909
16 June 20221.41501.44001.37501.40001.40002,046,061
15 June 20221.41501.47001.40001.40501.40501,821,073
14 June 20221.43001.44001.36501.42001.42002,130,976
10 June 20221.49501.50001.44001.50001.5000471,235
09 June 20221.58001.58001.49001.52001.5200341,081
08 June 20221.59501.60501.52501.57501.5750292,134
07 June 20221.62001.62001.56001.58001.5800273,998
06 June 20221.65001.69501.60501.64001.6400516,039
03 June 20221.65001.71001.65001.65001.6500289,551
02 June 20221.66001.68001.62001.64001.6400243,536
01 June 20221.74501.74501.64001.68001.6800567,170
31 May 20221.62001.75001.61501.75001.7500777,680
30 May 20221.57001.64001.53501.64001.6400428,472
27 May 20221.55501.58001.49001.58001.5800402,553
26 May 20221.57001.61001.50001.52501.5250382,108
25 May 20221.50001.59001.49501.58001.5800471,441
24 May 20221.57001.57001.48501.51501.5150526,096
23 May 20221.58001.61001.53501.56001.5600349,159
20 May 20221.55001.58501.50001.56501.5650630,602
19 May 20221.45501.52001.42501.50001.5000322,761
18 May 20221.48501.55001.46001.46001.46001,074,572
17 May 20221.37501.47001.37501.44501.4450545,409
16 May 20221.40001.43001.36501.37501.3750342,494
13 May 20221.33501.39501.31001.38501.3850785,723
12 May 20221.36001.38001.32001.32501.3250521,324
11 May 20221.40001.40001.33001.36001.3600789,826
10 May 20221.20001.40501.20001.34501.34501,179,598
09 May 20221.37001.37001.29001.29001.29001,048,650
06 May 20221.40001.41001.34001.37501.3750390,560
05 May 20221.40001.46501.36501.43501.4350475,765
04 May 20221.34001.39501.33001.37501.3750488,559
03 May 20221.38001.38001.34501.38001.3800423,730
02 May 20221.43001.44001.36001.37001.3700576,349
29 Apr 20221.41501.44501.38001.43501.43501,381,916
28 Apr 20221.45001.46501.38501.40001.40001,067,745
27 Apr 20221.45001.51501.41501.46001.46001,407,159
26 Apr 20221.65001.65001.48501.49501.49501,948,621
22 Apr 20221.70501.70501.64001.65001.6500297,043
21 Apr 20221.71001.75501.67501.70501.7050630,232
20 Apr 20221.82001.84001.67001.67001.67001,677,335
19 Apr 20221.80501.89001.80501.83001.83001,505,209
14 Apr 20221.77001.84001.74001.81501.81501,576,300
13 Apr 20221.80001.80501.75501.79501.79501,079,021
12 Apr 20221.78001.82501.76001.80001.8000569,715
11 Apr 20221.83001.83001.76001.78501.7850371,370
08 Apr 20221.82001.90001.78501.79501.79501,099,114
07 Apr 20221.71001.87001.70001.84001.84001,660,918
06 Apr 20221.73001.81001.68001.70001.7000949,951
05 Apr 20221.70001.81001.68001.73501.73501,397,266
04 Apr 20221.62001.72501.59501.70001.70001,074,567
01 Apr 20221.59001.66001.58501.62001.6200808,705
31 Mar 20221.52001.61501.51001.56001.56001,040,536
30 Mar 20221.47001.51501.38501.51501.51501,084,951
29 Mar 20221.49501.52001.45001.45501.4550508,922
28 Mar 20221.48001.52001.45001.49501.4950867,776
25 Mar 20221.43501.55501.43501.53501.53501,401,790
24 Mar 20221.48001.50001.42001.43501.4350685,361
23 Mar 20221.49501.51501.43001.48001.4800741,772
22 Mar 20221.46501.50001.42001.50001.5000422,034
21 Mar 20221.48001.48001.40501.46501.4650431,261
18 Mar 20221.43001.46001.38001.45001.4500693,740
17 Mar 20221.36001.42501.36001.40001.4000543,704
16 Mar 20221.30501.36001.28001.34501.3450588,421
15 Mar 20221.47001.49001.30001.30001.30001,798,545
14 Mar 20221.47501.49501.44001.46501.4650507,772
11 Mar 20221.50001.53501.45001.47001.47001,200,530
10 Mar 20221.57001.58001.50001.55501.55501,031,087
09 Mar 20221.65001.67501.54501.60001.60001,830,271
08 Mar 20221.41001.60001.41001.60001.60003,491,846
07 Mar 20221.55001.55001.33001.35501.35502,410,433
04 Mar 20221.20001.52501.16501.49501.49503,648,744
03 Mar 20221.16001.22501.15001.17501.17501,491,535
02 Mar 20221.23501.23501.13001.14501.14501,632,710
01 Mar 20221.22001.24501.17001.20501.20501,163,964
28 Feb 20221.24001.26001.15001.21001.21001,243,271
25 Feb 20221.26001.31001.17501.23501.23501,538,824
24 Feb 20221.33501.36501.23501.26001.26001,416,429
23 Feb 20221.30001.35001.23001.34001.34001,343,291
22 Feb 20221.42501.42501.29001.29001.29001,309,554
21 Feb 20221.47001.47001.39001.39001.3900506,404
18 Feb 20221.46501.48001.41001.47001.4700671,796
17 Feb 20221.46001.50001.41001.45501.4550527,162
16 Feb 20221.48501.48501.38501.40501.40501,069,191
15 Feb 20221.52001.59001.48001.50001.5000652,115
14 Feb 20221.50001.51001.45001.50001.50001,056,314
11 Feb 20221.64501.64501.41001.48501.48503,418,884
10 Feb 20221.72501.72501.63501.66501.6650372,092
09 Feb 20221.62001.70501.62001.70001.7000436,958
08 Feb 20221.66501.68001.62001.63001.6300539,474
07 Feb 20221.55501.68501.55501.68001.6800696,125
04 Feb 20221.60001.60001.45001.58001.58002,290,989
03 Feb 20221.77001.78501.61001.64001.64001,092,042
02 Feb 20221.80001.81001.74001.77001.7700549,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...