KCN.AX - Kingsgate Consolidated Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 1.2450 | 1.2550 | 1.2000 | 1.2000 | 1.2000 | 627,030 |
| 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 |
| 11 May 2023 | 1.3950 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 805,453 |
| 10 May 2023 | 1.3800 | 1.4400 | 1.3700 | 1.3850 | 1.3850 | 645,803 |
| 09 May 2023 | 1.4150 | 1.4325 | 1.3700 | 1.3800 | 1.3800 | 1,225,399 |
| 08 May 2023 | 1.4750 | 1.4750 | 1.4250 | 1.4350 | 1.4350 | 520,531 |
| 05 May 2023 | 1.4450 | 1.5000 | 1.4450 | 1.4900 | 1.4900 | 658,661 |
| 04 May 2023 | 1.4200 | 1.4950 | 1.4100 | 1.4700 | 1.4700 | 1,362,431 |
| 03 May 2023 | 1.4250 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 1,224,766 |
| 02 May 2023 | 1.3500 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 1,370,248 |
| 01 May 2023 | 1.4050 | 1.4250 | 1.3400 | 1.3400 | 1.3400 | 1,841,304 |
| 28 Apr 2023 | 1.4400 | 1.4700 | 1.4050 | 1.4100 | 1.4100 | 1,429,106 |
| 27 Apr 2023 | 1.4200 | 1.4500 | 1.3550 | 1.4400 | 1.4400 | 1,554,639 |
| 26 Apr 2023 | 1.4500 | 1.4800 | 1.4050 | 1.4200 | 1.4200 | 1,177,270 |
| 24 Apr 2023 | 1.4900 | 1.4950 | 1.4325 | 1.4400 | 1.4400 | 1,471,175 |
| 21 Apr 2023 | 1.5000 | 1.5150 | 1.4800 | 1.5000 | 1.5000 | 871,179 |
| 20 Apr 2023 | 1.5200 | 1.5200 | 1.4950 | 1.5000 | 1.5000 | 595,019 |
| 19 Apr 2023 | 1.5450 | 1.5750 | 1.5100 | 1.5200 | 1.5200 | 628,287 |
| 18 Apr 2023 | 1.5200 | 1.5500 | 1.4850 | 1.5500 | 1.5500 | 1,248,914 |
| 17 Apr 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5350 | 1.5350 | 1,101,855 |
| 14 Apr 2023 | 1.5900 | 1.6150 | 1.5500 | 1.5900 | 1.5900 | 1,656,021 |
| 13 Apr 2023 | 1.5650 | 1.5750 | 1.5350 | 1.5400 | 1.5400 | 840,245 |
| 12 Apr 2023 | 1.6000 | 1.6200 | 1.5500 | 1.5650 | 1.5650 | 1,103,900 |
| 11 Apr 2023 | 1.5000 | 1.6150 | 1.4900 | 1.5950 | 1.5950 | 2,565,599 |
| 06 Apr 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4950 | 1.4950 | 1,284,588 |
| 05 Apr 2023 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 1,546,282 |
| 04 Apr 2023 | 1.4850 | 1.4900 | 1.4600 | 1.4650 | 1.4650 | 1,470,380 |
| 03 Apr 2023 | 1.4950 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 1,844,845 |
| 31 Mar 2023 | 1.5050 | 1.5350 | 1.4900 | 1.5000 | 1.5000 | 2,367,563 |
| 30 Mar 2023 | 1.5150 | 1.5150 | 1.4800 | 1.4900 | 1.4900 | 1,332,879 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 1.5100 | 1.5700 | 1.4650 | 1.5000 | 1.5000 | 7,379,017 |
| 27 Mar 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 24 Mar 2023 | 1.8400 | 2.0700 | 1.7600 | 2.0100 | 2.0100 | 2,358,715 |
| 23 Mar 2023 | 1.7800 | 1.8750 | 1.7800 | 1.8000 | 1.8000 | 721,183 |
| 22 Mar 2023 | 1.7800 | 1.7950 | 1.7450 | 1.7600 | 1.7600 | 540,226 |
| 21 Mar 2023 | 1.8050 | 1.8500 | 1.7150 | 1.8200 | 1.8200 | 984,145 |
| 20 Mar 2023 | 1.8000 | 1.9350 | 1.7450 | 1.7550 | 1.7550 | 1,738,556 |
| 17 Mar 2023 | 1.6500 | 1.8150 | 1.6400 | 1.7100 | 1.7100 | 1,878,508 |
| 16 Mar 2023 | 1.5800 | 1.5800 | 1.5050 | 1.5100 | 1.5100 | 342,784 |
| 15 Mar 2023 | 1.6000 | 1.6100 | 1.5350 | 1.5500 | 1.5500 | 376,189 |
| 14 Mar 2023 | 1.4800 | 1.6250 | 1.4550 | 1.5900 | 1.5900 | 1,054,129 |
| 13 Mar 2023 | 1.4800 | 1.4850 | 1.4600 | 1.4600 | 1.4600 | 147,623 |
| 10 Mar 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 204,331 |
| 09 Mar 2023 | 1.4700 | 1.5000 | 1.4475 | 1.5000 | 1.5000 | 158,192 |
| 08 Mar 2023 | 1.4950 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 387,764 |
| 07 Mar 2023 | 1.5200 | 1.5250 | 1.5000 | 1.5000 | 1.5000 | 170,329 |
| 06 Mar 2023 | 1.5650 | 1.5650 | 1.5100 | 1.5100 | 1.5100 | 87,361 |
| 03 Mar 2023 | 1.5500 | 1.5550 | 1.5050 | 1.5250 | 1.5250 | 211,726 |
| 02 Mar 2023 | 1.5700 | 1.5800 | 1.5350 | 1.5500 | 1.5500 | 430,773 |
| 01 Mar 2023 | 1.5800 | 1.5850 | 1.5450 | 1.5700 | 1.5700 | 275,388 |
| 28 Feb 2023 | 1.5200 | 1.5900 | 1.5150 | 1.5700 | 1.5700 | 296,073 |
| 27 Feb 2023 | 1.5000 | 1.5150 | 1.4900 | 1.5150 | 1.5150 | 366,479 |
| 24 Feb 2023 | 1.5200 | 1.5300 | 1.4800 | 1.5050 | 1.5050 | 234,166 |
| 23 Feb 2023 | 1.5400 | 1.5550 | 1.5150 | 1.5150 | 1.5150 | 214,505 |
| 22 Feb 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5150 | 1.5150 | 272,609 |
| 21 Feb 2023 | 1.5250 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 314,931 |
| 20 Feb 2023 | 1.4900 | 1.5300 | 1.4650 | 1.5150 | 1.5150 | 467,169 |
| 17 Feb 2023 | 1.5150 | 1.5300 | 1.4850 | 1.4900 | 1.4900 | 195,499 |
| 16 Feb 2023 | 1.4750 | 1.5450 | 1.4700 | 1.5150 | 1.5150 | 259,281 |
| 15 Feb 2023 | 1.5050 | 1.5050 | 1.4700 | 1.4800 | 1.4800 | 380,661 |
| 14 Feb 2023 | 1.5250 | 1.5250 | 1.4850 | 1.5000 | 1.5000 | 297,665 |
| 13 Feb 2023 | 1.5500 | 1.5550 | 1.5000 | 1.5100 | 1.5100 | 396,632 |
| 10 Feb 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 472,280 |
| 09 Feb 2023 | 1.6000 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 668,784 |
| 08 Feb 2023 | 1.6100 | 1.6100 | 1.5550 | 1.5850 | 1.5850 | 276,013 |
| 07 Feb 2023 | 1.5850 | 1.6050 | 1.5400 | 1.5750 | 1.5750 | 343,631 |
| 06 Feb 2023 | 1.6300 | 1.6350 | 1.5450 | 1.5700 | 1.5700 | 736,774 |
| 03 Feb 2023 | 1.6700 | 1.6700 | 1.6050 | 1.6300 | 1.6300 | 445,130 |
| 02 Feb 2023 | 1.7050 | 1.7600 | 1.6650 | 1.7000 | 1.7000 | 491,515 |
| 01 Feb 2023 | 1.5650 | 1.6950 | 1.5550 | 1.6800 | 1.6800 | 629,447 |
| 31 Jan 2023 | 1.7600 | 1.7650 | 1.5550 | 1.6000 | 1.6000 | 1,493,868 |
| 30 Jan 2023 | 1.8300 | 1.8300 | 1.7450 | 1.7650 | 1.7650 | 331,561 |
| 27 Jan 2023 | 1.8450 | 1.8700 | 1.8050 | 1.8050 | 1.8050 | 278,581 |
| 25 Jan 2023 | 1.8050 | 1.8750 | 1.7950 | 1.8450 | 1.8450 | 467,490 |
| 24 Jan 2023 | 1.7800 | 1.8250 | 1.7550 | 1.8000 | 1.8000 | 349,547 |
| 23 Jan 2023 | 1.7600 | 1.7800 | 1.7450 | 1.7800 | 1.7800 | 61,498 |
| 20 Jan 2023 | 1.7750 | 1.7900 | 1.7500 | 1.7550 | 1.7550 | 199,749 |
| 19 Jan 2023 | 1.7700 | 1.7750 | 1.7150 | 1.7550 | 1.7550 | 317,561 |
| 18 Jan 2023 | 1.7650 | 1.7950 | 1.7600 | 1.7600 | 1.7600 | 133,770 |
| 17 Jan 2023 | 1.8200 | 1.8300 | 1.7550 | 1.7600 | 1.7600 | 245,853 |
| 16 Jan 2023 | 1.8200 | 1.8250 | 1.8000 | 1.8200 | 1.8200 | 402,742 |
| 13 Jan 2023 | 1.8100 | 1.8250 | 1.7800 | 1.8100 | 1.8100 | 398,845 |
| 12 Jan 2023 | 1.7900 | 1.8250 | 1.7500 | 1.7800 | 1.7800 | 482,067 |
| 11 Jan 2023 | 1.8000 | 1.8200 | 1.7750 | 1.7950 | 1.7950 | 315,477 |
| 10 Jan 2023 | 1.8100 | 1.8350 | 1.7750 | 1.8000 | 1.8000 | 164,813 |
| 09 Jan 2023 | 1.8200 | 1.8300 | 1.7650 | 1.8200 | 1.8200 | 270,997 |
| 06 Jan 2023 | 1.8000 | 1.8250 | 1.7950 | 1.8100 | 1.8100 | 108,638 |
| 05 Jan 2023 | 1.8500 | 1.8650 | 1.7850 | 1.8100 | 1.8100 | 229,120 |
| *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.