Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 1,761,888 |
| 2026-05-06 | 6.160 | 6.490 | 5.970 | 6.480 | 6.480 | 1,138,438 |
| 2026-05-05 | 5.870 | 6.200 | 5.820 | 6.090 | 6.090 | 903,607 |
| 2026-05-04 | 6.330 | 6.330 | 5.970 | 6.110 | 6.110 | 1,152,961 |
| 2026-05-01 | 6.330 | 6.490 | 6.240 | 6.330 | 6.330 | 1,367,063 |
| 2026-04-30 | 6.180 | 6.420 | 6.030 | 6.150 | 6.150 | 2,692,212 |
| 2026-04-29 | 6.200 | 6.490 | 6.200 | 6.420 | 6.420 | 825,559 |
| 2026-04-28 | 6.280 | 6.480 | 6.140 | 6.340 | 6.340 | 1,255,914 |
| 2026-04-27 | 6.000 | 6.370 | 5.930 | 6.280 | 6.280 | 531,068 |
← NewerPage 3 of 3 · 129 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.