Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 1.610 | 1.630 | 1.405 | 1.415 | 1.392 | 2,280,054 |
| 2021-10-29 | 1.670 | 1.715 | 1.615 | 1.615 | 1.589 | 4,168,148 |
| 2021-10-28 | 1.760 | 1.795 | 1.660 | 1.670 | 1.643 | 1,737,534 |
| 2021-10-27 | 1.850 | 1.850 | 1.640 | 1.730 | 1.702 | 4,124,026 |
| 2021-10-26 | 1.700 | 2.020 | 1.680 | 1.980 | 1.948 | 4,599,005 |
| 2021-10-25 | 1.625 | 1.655 | 1.560 | 1.630 | 1.603 | 1,402,290 |
| 2021-10-22 | 1.660 | 1.675 | 1.500 | 1.590 | 1.564 | 1,908,158 |
| 2021-10-21 | 1.750 | 1.770 | 1.625 | 1.665 | 1.638 | 1,376,780 |
| 2021-10-20 | 1.700 | 1.840 | 1.665 | 1.770 | 1.741 | 2,391,498 |
| 2021-10-19 | 1.700 | 1.710 | 1.650 | 1.655 | 1.628 | 1,068,893 |
| 2021-10-18 | 1.695 | 1.718 | 1.645 | 1.650 | 1.623 | 688,938 |
| 2021-10-15 | 1.660 | 1.705 | 1.658 | 1.680 | 1.653 | 871,472 |
| 2021-10-14 | 1.660 | 1.680 | 1.635 | 1.650 | 1.623 | 573,577 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-20 | 0.1000 AUD |
| 2026-03-16 | 0.1000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.