Australia markets closed

Kingsgate Consolidated Limited (KCN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7700+0.0200 (+1.14%)
At close: 04:10PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.74501.77001.70501.77001.7700587,006
23 May 20241.79501.80501.75001.75001.7500585,446
22 May 20241.83001.87001.82001.84001.8400451,890
21 May 20241.86501.86501.82001.83001.8300472,095
20 May 20241.83001.88501.82501.88001.8800809,683
17 May 20241.87001.88001.79501.79501.79501,468,319
16 May 20241.85001.87001.84001.85501.8550650,686
15 May 20241.84001.88001.79001.79501.7950922,300
14 May 20241.78501.80501.74001.80001.8000605,368
13 May 20241.80001.86001.79001.79001.79001,396,604
10 May 20241.68001.80001.68001.78501.78501,822,797
09 May 20241.59501.59501.56501.58001.5800128,802
08 May 20241.59001.60001.56001.59001.5900333,692
07 May 20241.56501.59501.55501.59001.5900196,101
06 May 20241.55501.58501.53501.55501.5550316,997
03 May 20241.56001.56001.52001.55001.5500208,493
02 May 20241.58501.60001.55501.55501.5550174,268
01 May 20241.58501.59001.54001.56501.5650631,496
30 Apr 20241.69501.69501.62001.63001.63001,806,242
29 Apr 20241.60001.69501.60001.69001.6900914,962
26 Apr 20241.60501.65001.58501.61501.6150935,962
24 Apr 20241.53501.61501.53501.61501.6150596,240
23 Apr 20241.54001.59001.51001.52001.5200719,046
22 Apr 20241.63501.66001.56501.57001.5700929,413
19 Apr 20241.56501.63001.55501.63001.63001,688,968
18 Apr 20241.48001.58001.47501.56501.56501,056,343
17 Apr 20241.46501.51001.44501.51001.5100775,127
16 Apr 20241.47001.49001.44001.47001.4700825,314
15 Apr 20241.50501.50501.44501.45001.4500903,964
12 Apr 20241.47501.55001.47501.51001.51001,165,578
11 Apr 20241.46001.47001.42501.44001.4400568,126
10 Apr 20241.45501.49501.43501.47001.47001,360,678
09 Apr 20241.41001.44001.39501.42001.4200726,797
08 Apr 20241.40001.42001.28501.38501.38501,634,788
05 Apr 20241.46001.46001.36501.36501.3650936,253
04 Apr 20241.39001.57001.39001.47001.47002,439,257
03 Apr 20241.31501.37001.31001.34001.3400979,443
02 Apr 20241.25501.31501.23501.31001.3100741,530
28 Mar 20241.18001.23001.18001.22001.2200733,897
27 Mar 20241.18001.18251.12501.16001.1600612,665
26 Mar 20241.18501.21501.18001.18501.1850478,782
25 Mar 20241.21001.21001.18501.19001.1900274,871
22 Mar 20241.24501.24501.20001.20501.2050313,938
21 Mar 20241.24001.26501.22001.25501.2550491,695
20 Mar 20241.22001.22001.19001.20501.2050372,455
19 Mar 20241.23001.24501.22001.23501.2350210,554
18 Mar 20241.28501.28501.23501.23501.2350683,676
15 Mar 20241.33501.36501.29501.32501.32501,355,233
14 Mar 20241.34001.36501.33001.36001.3600413,189
13 Mar 20241.29501.33501.29501.30501.3050342,419
12 Mar 20241.38001.39001.32001.32501.3250869,477
11 Mar 20241.39501.40001.35501.37001.3700272,726
08 Mar 20241.37501.41001.36501.39501.3950510,097
07 Mar 20241.39001.39751.34001.39001.39001,214,975
06 Mar 20241.36001.37751.34501.36501.3650445,495
05 Mar 20241.32001.37001.31501.35501.3550674,293
04 Mar 20241.26501.31501.26501.28001.2800494,195
01 Mar 20241.21001.25001.20501.21001.2100408,857
29 Feb 20241.18501.20501.17501.20501.2050201,334
28 Feb 20241.20001.20501.18001.19001.1900450,989
27 Feb 20241.24001.24001.19001.20001.2000533,485
26 Feb 20241.22001.25001.21001.21001.2100431,394
23 Feb 20241.19001.20501.17501.20501.2050557,847
22 Feb 20241.18501.22501.18501.20001.2000402,477
21 Feb 20241.21001.23001.20001.20501.2050586,610
20 Feb 20241.26001.26001.23001.23001.2300412,281
19 Feb 20241.25501.28501.25001.26001.2600604,858
16 Feb 20241.26001.30501.23001.26001.26001,074,727
15 Feb 20241.18001.25001.18001.25001.2500888,098
14 Feb 20241.18001.18501.15501.18001.1800494,416
13 Feb 20241.17501.23501.17501.22001.2200702,812
12 Feb 20241.20001.20001.17751.18501.1850398,470
09 Feb 20241.19001.21001.17501.19501.1950344,713
08 Feb 20241.20001.20001.18501.18501.1850243,607
07 Feb 20241.18001.22001.18001.19501.1950260,928
06 Feb 20241.19501.19501.16501.17001.1700664,017
05 Feb 20241.27001.27001.19501.20001.2000827,036
02 Feb 20241.38001.39001.23751.27001.27001,127,930
01 Feb 20241.43001.43001.35001.35001.3500306,192
31 Jan 20241.44001.45001.38251.43001.4300647,881
30 Jan 20241.43001.46001.39501.43001.4300986,289
29 Jan 20241.27501.45001.26751.45001.45002,151,972
25 Jan 20241.22501.29001.22501.28001.2800317,842
24 Jan 20241.19501.26001.19501.26001.2600649,381
23 Jan 20241.20501.20501.17501.19501.1950296,878
22 Jan 20241.21501.22001.19501.20501.2050182,475
19 Jan 20241.22501.23501.20501.22501.2250246,564
18 Jan 20241.19501.22501.18501.22501.2250197,293
17 Jan 20241.23001.23251.19501.21001.2100337,625
16 Jan 20241.25501.25501.21501.24001.2400380,793
15 Jan 20241.27501.28001.26501.27251.272551,159
12 Jan 20241.25501.28001.24501.26001.2600226,792
11 Jan 20241.26501.28001.25751.26001.260096,870
10 Jan 20241.26501.28001.25001.26001.2600197,267
09 Jan 20241.28001.29001.26001.28501.285084,966
08 Jan 20241.28001.29001.26001.26501.2650150,910
05 Jan 20241.25501.27501.23501.26501.2650345,296
04 Jan 20241.28001.28001.24501.26001.2600412,277
03 Jan 20241.32501.32501.28001.28501.2850256,590
02 Jan 20241.36501.36501.31001.33501.3350165,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...