Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.610 | 4.710 | 4.550 | 4.580 | 4.505 | 1,384,404 |
| 2025-11-11 | 4.590 | 4.720 | 4.550 | 4.630 | 4.554 | 1,811,466 |
| 2025-11-10 | 4.465 | 4.610 | 4.450 | 4.510 | 4.436 | 1,905,309 |
| 2025-11-07 | 4.410 | 4.470 | 4.335 | 4.350 | 4.279 | 960,868 |
| 2025-11-06 | 4.330 | 4.430 | 4.240 | 4.410 | 4.338 | 3,515,019 |
| 2025-11-05 | 4.200 | 4.350 | 4.020 | 4.340 | 4.269 | 1,717,454 |
| 2025-11-04 | 4.060 | 4.370 | 4.030 | 4.320 | 4.249 | 2,940,703 |
| 2025-11-03 | 3.900 | 4.080 | 3.870 | 4.060 | 3.994 | 1,222,001 |
| 2025-10-31 | 3.640 | 3.950 | 3.570 | 3.920 | 3.856 | 2,154,493 |
| 2025-10-30 | 3.500 | 3.550 | 3.390 | 3.510 | 3.453 | 921,634 |
| 2025-10-29 | 3.450 | 3.520 | 3.400 | 3.480 | 3.423 | 896,581 |
| 2025-10-28 | 3.540 | 3.540 | 3.390 | 3.400 | 3.344 | 1,846,423 |
| 2025-10-27 | 3.730 | 3.820 | 3.645 | 3.660 | 3.600 | 1,085,043 |
← NewerPage 5 of 5 · 253 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.