Australia markets closed

K&S Corporation Limited (KSC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2000-0.2700 (-7.78%)
At close: 03:38PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 20243.40003.42003.20003.20003.20001,343
15 July 20243.26003.49003.25003.47003.470012,305
12 July 20243.16003.26003.16003.26003.26009,539
11 July 20243.05003.10003.05003.10003.10003,018
10 July 20243.25003.25003.13003.13003.13007,293
09 July 20243.15003.15003.15003.15003.15002,006
08 July 20243.14003.14003.14003.14003.1400-
05 July 20243.20003.21003.10003.14003.14005,013
04 July 20243.08003.18003.08003.18003.180011,397
03 July 20243.04003.10003.04003.10003.100010,665
02 July 20242.96003.01002.96003.00003.00006,267
01 July 20242.98003.11002.90002.90002.900022,993
28 June 20242.99002.99002.99002.99002.99003
27 June 20243.17003.17003.00003.00003.000017,666
26 June 20243.20003.20003.20003.20003.200032
25 June 20243.17003.25003.17003.21003.210010,827
24 June 20243.31003.31003.22003.30003.300019,124
21 June 20243.25003.35003.25003.30003.300012,809
20 June 20243.26003.26003.17003.21003.210016,810
19 June 20243.12003.25003.11003.25003.25004,309
18 June 20243.05003.06003.04003.06003.06005,985
17 June 20243.07003.07002.99003.05003.050017,895
14 June 20243.09003.10003.06003.06003.060010,707
13 June 20243.10003.10003.02003.02003.02002,000
12 June 20243.02003.02003.02003.02003.0200-
11 June 20243.22003.22003.02003.02003.02003,640
07 June 20243.22003.22003.22003.22003.22002,000
06 June 20243.30003.30003.22003.22003.22003,395
05 June 20243.28003.33003.24003.33003.330010,684
04 June 20243.27003.27003.22003.22003.22003,903
03 June 20243.25003.29003.22003.26003.26009,407
31 May 20243.18003.18003.16003.16003.16005,365
30 May 20243.07003.17003.07003.17003.170016,153
29 May 20242.99003.07002.99003.07003.07006,826
28 May 20242.91002.91002.91002.91002.9100-
27 May 20243.02003.02002.91002.91002.910030
24 May 20242.90002.90002.90002.90002.9000-
23 May 20242.90002.90002.90002.90002.9000-
22 May 20242.90002.90002.90002.90002.90008
21 May 20243.06003.06002.86002.86002.86002,592
20 May 20242.86002.86002.86002.86002.8600-
17 May 20242.82002.86002.74002.86002.860037,972
16 May 20243.12003.12002.81002.81002.81004,454
15 May 20243.11003.11003.11003.11003.110039
14 May 20243.14003.14003.10003.10003.1000326
13 May 20243.16003.20003.10003.11003.1100909
10 May 20243.16003.16003.10003.10003.1000349
09 May 20243.00003.10003.00003.10003.10004,212
08 May 20243.10003.10003.00003.00003.000013,254
07 May 20243.14003.14003.02003.11003.110020,313
06 May 20243.11003.11003.05503.10003.10004,058
03 May 20243.09003.10003.09003.10003.10002,000
02 May 20243.20003.20003.13003.13003.1300439
01 May 20243.15003.20003.15003.20003.20007,256
30 Apr 20242.85003.08002.85003.08003.080016,266
29 Apr 20242.85002.92002.85002.92002.92005,271
26 Apr 20242.86002.90002.80002.87002.87001,581
24 Apr 20243.08003.08002.85002.85002.85001,803
23 Apr 20242.98003.10002.98003.10003.100018,607
22 Apr 20242.80003.00002.80003.00003.000012,107
19 Apr 20242.81002.81002.81002.81002.81001,109
18 Apr 20242.82002.82002.81002.81002.8100199
17 Apr 20242.80002.81002.76002.81002.810018,242
16 Apr 20242.97002.97002.83002.91002.91005,528
15 Apr 20242.95003.00002.74003.00003.000026,290
12 Apr 20243.08003.10002.95002.95002.950015,638
11 Apr 20243.35003.35003.03003.05003.050027,373
10 Apr 20243.48003.48003.45003.45003.45002,258
09 Apr 20243.45003.45003.45003.45003.45001,560
08 Apr 20243.44003.45003.39003.45003.450011,497
05 Apr 20243.44003.44003.44003.44003.4400162
04 Apr 20243.60003.61003.56003.56003.56001,370
03 Apr 20243.61003.61003.46003.55003.55003,207
02 Apr 20243.63003.64003.55003.64003.64007,433
28 Mar 20243.65003.65003.65003.65003.6500289
27 Mar 20243.70003.70003.54003.65003.65001,457
26 Mar 20243.74003.75003.73003.73003.7300833
25 Mar 20243.62003.75003.62003.75003.7500403
22 Mar 20243.54003.54003.54003.54003.5400-
21 Mar 20243.75003.75003.54003.54003.54003,700
21 Mar 20240.1 Dividend
20 Mar 20243.76003.76003.60003.75003.650010,774
19 Mar 20243.57003.85003.57003.85003.747317,852
18 Mar 20243.50003.70003.49003.57003.474835,488
15 Mar 20243.30003.49003.30003.49003.39692,692
14 Mar 20243.24003.25003.24003.24003.15361,748
13 Mar 20243.24003.24003.24003.24003.1536497
12 Mar 20243.25003.26003.23003.23003.14391,362
11 Mar 20243.25003.41003.15003.15003.06602,585
08 Mar 20243.15003.23003.15003.23003.14392,900
07 Mar 20243.13003.14003.13003.14003.05634,136
06 Mar 20243.14003.14003.14003.14003.0563676
05 Mar 20243.14003.14003.14003.14003.0563-
04 Mar 20243.04003.14003.01003.14003.05638,716
01 Mar 20243.10003.16002.97003.00002.920013,533
29 Feb 20242.96002.96002.96002.96002.8811-
28 Feb 20242.96002.96002.96002.96002.8811-
27 Feb 20242.96002.96002.96002.96002.8811-
26 Feb 20243.00003.00002.96002.96002.88113,388
23 Feb 20242.97003.01002.95503.00002.9200233,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...