K&S Corporation Limited (KSC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:47PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 161 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 2.7500 | 2.9300 | 2.7400 | 2.9300 | 2.9300 | 1,055 |
| 12 Apr 2024 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 3.1000 | 1,124 |
| 11 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 184 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.1 Dividend | |||||
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 3.4900 | 3.6700 | 3.4900 | 3.5700 | 3.5700 | 1,602 |
| 15 Mar 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 781 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 1,035 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 378 |
| 06 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 331 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 3.0300 | 3.1400 | 3.0100 | 3.1400 | 3.1400 | 1,914 |
| 01 Mar 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 59 |
| 29 Feb 2024 | 3.0800 | 3.0900 | 3.0800 | 3.0900 | 3.0900 | 173 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 2.9550 | 2.9700 | 2.9550 | 2.9700 | 2.9700 | 1,064 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 2.9700 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 1,857 |
| 19 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 438 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 52 |
| 13 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 260 |
| 12 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 449 |
| 09 Feb 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 1,389 |
| 08 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 379 |
| 07 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 55 |
| 06 Feb 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | 721 |
| 05 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 263 |
| 02 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 3 |
| 01 Feb 2024 | 2.8000 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 1,171 |
| 31 Jan 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 800 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.7300 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 18 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 709 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | 2.6100 | 237 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 319 |
| 27 Dec 2023 | 2.5800 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 37 |
| 22 Dec 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 108 |
| 21 Dec 2023 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 20 |
| 20 Dec 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 6 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 8 |
| 14 Dec 2023 | - | - | - | - | - | - |
| *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.