Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.190 | 4.190 | 3.845 | 3.940 | 3.940 | 1,165,847 |
| 2026-10-22 | 4.410 | 4.440 | 4.240 | 4.280 | 4.280 | 833,801 |
| 2026-10-21 | 4.480 | 4.520 | 4.380 | 4.410 | 4.410 | 706,575 |
| 2026-10-20 | 4.460 | 4.490 | 4.320 | 4.420 | 4.420 | 1,245,088 |
| 2026-10-19 | 4.770 | 4.770 | 4.570 | 4.630 | 4.530 | 576,952 |
| 2026-10-16 | 4.680 | 4.800 | 4.630 | 4.730 | 4.730 | 880,042 |
| 2026-10-15 | 4.570 | 4.570 | 4.460 | 4.490 | 4.490 | 1,834,062 |
| 2026-10-14 | 4.690 | 4.690 | 4.515 | 4.580 | 4.580 | 855,321 |
| 2026-10-13 | 4.800 | 4.800 | 4.640 | 4.690 | 4.690 | 682,231 |
| 2026-10-12 | 4.750 | 4.960 | 4.730 | 4.770 | 4.770 | 840,086 |
| 2026-10-09 | 4.760 | 4.760 | 4.595 | 4.730 | 4.730 | 996,847 |
| 2026-10-08 | 4.630 | 4.720 | 4.580 | 4.710 | 4.710 | 729,458 |
| 2026-10-07 | 4.750 | 4.855 | 4.710 | 4.740 | 4.740 | 595,720 |
| 2026-10-06 | 4.850 | 4.850 | 4.720 | 4.750 | 4.750 | 652,604 |
| 2026-10-05 | 4.830 | 4.830 | 4.720 | 4.750 | 4.750 | 631,560 |
| 2026-10-02 | 4.860 | 4.880 | 4.720 | 4.790 | 4.790 | 666,933 |
| 2026-10-01 | 4.830 | 4.910 | 4.790 | 4.850 | 4.850 | 846,230 |
| 2026-09-30 | 5.070 | 5.080 | 4.910 | 4.930 | 4.930 | 1,600,366 |
| 2026-09-29 | 4.860 | 5.040 | 4.815 | 5.010 | 5.010 | 794,224 |
| 2026-09-28 | 4.990 | 5.040 | 4.880 | 4.920 | 4.920 | 1,189,968 |
| 2026-09-25 | 5.100 | 5.100 | 4.945 | 5.040 | 5.040 | 734,405 |
| 2026-09-24 | 5.250 | 5.250 | 5.100 | 5.140 | 5.140 | 1,041,430 |
Page 1 of 1 · 22 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.