Kingsgate Consolidated Limited (ASX:KCN)
Australia · Delayed Price · Currency is AUD 3.740
+0.310 (9.04%)
Sep 26, 2025, 4:15 PM AEST
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.57 | 3.74 | 3.51 | 3.74 | 3.74 | 9.04% | 2,665,520 |
| Sep 25, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | -2.28% | 1,305,636 |
| Sep 24, 2025 | 3.53 | 3.56 | 3.41 | 3.51 | 3.51 | -0.85% | 1,949,977 |
| Sep 23, 2025 | 3.35 | 3.60 | 3.35 | 3.54 | 3.54 | 9.94% | 3,788,750 |
| Sep 22, 2025 | 3.03 | 3.27 | 3.02 | 3.22 | 3.22 | 5.23% | 2,398,804 |
| Sep 19, 2025 | 2.88 | 3.06 | 2.83 | 3.06 | 3.06 | 6.99% | 11,718,702 |
| Sep 18, 2025 | 2.83 | 2.88 | 2.77 | 2.86 | 2.86 | - | 1,313,152 |
| Sep 17, 2025 | 2.92 | 2.92 | 2.79 | 2.86 | 2.86 | -2.39% | 1,754,160 |
| Sep 16, 2025 | 2.96 | 3.01 | 2.87 | 2.93 | 2.93 | 0.34% | 1,499,578 |
| Sep 15, 2025 | 3.09 | 3.09 | 2.84 | 2.92 | 2.92 | -3.95% | 1,572,455 |
| Sep 12, 2025 | 3.08 | 3.11 | 2.99 | 3.04 | 3.04 | -0.33% | 2,314,494 |
| Sep 11, 2025 | 3.15 | 3.18 | 2.85 | 3.05 | 3.05 | -1.61% | 2,127,603 |
| Sep 10, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -1.90% | 1,033,383 |
| Sep 9, 2025 | 3.12 | 3.17 | 3.08 | 3.16 | 3.16 | 3.61% | 1,048,179 |
| Sep 8, 2025 | 3.12 | 3.18 | 3.04 | 3.05 | 3.05 | 1.33% | 1,156,143 |
| Sep 5, 2025 | 3.06 | 3.06 | 2.98 | 3.01 | 3.01 | 0.67% | 826,646 |
| Sep 4, 2025 | 3.16 | 3.17 | 2.97 | 2.99 | 2.99 | -4.47% | 1,345,607 |
| Sep 3, 2025 | 3.19 | 3.25 | 3.05 | 3.13 | 3.13 | -0.63% | 2,039,423 |
| Sep 2, 2025 | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | 3.62% | 1,816,051 |
| Sep 1, 2025 | 2.94 | 3.06 | 2.92 | 3.04 | 3.04 | 6.29% | 2,609,135 |
| Aug 29, 2025 | 2.83 | 2.87 | 2.80 | 2.86 | 2.86 | 0.70% | 774,654 |
| Aug 28, 2025 | 2.95 | 2.96 | 2.77 | 2.84 | 2.84 | -3.07% | 1,208,295 |
| Aug 27, 2025 | 2.93 | 3.00 | 2.89 | 2.93 | 2.93 | 0.69% | 501,766 |
| Aug 26, 2025 | 3.02 | 3.02 | 2.87 | 2.91 | 2.91 | -3.32% | 698,139 |
| Aug 25, 2025 | 2.95 | 3.04 | 2.95 | 3.01 | 3.01 | 3.44% | 1,660,290 |
| Aug 22, 2025 | 2.95 | 2.96 | 2.89 | 2.91 | 2.91 | -2.35% | 914,499 |
| Aug 21, 2025 | 2.85 | 2.99 | 2.85 | 2.98 | 2.98 | 5.67% | 1,105,698 |
| Aug 20, 2025 | 2.86 | 2.87 | 2.78 | 2.82 | 2.82 | -3.09% | 675,834 |
| Aug 19, 2025 | 2.86 | 2.91 | 2.84 | 2.91 | 2.91 | - | 801,545 |
| Aug 18, 2025 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | - | 460,377 |
| Aug 15, 2025 | 2.85 | 2.93 | 2.80 | 2.91 | 2.91 | 2.83% | 1,674,913 |
| Aug 14, 2025 | 2.85 | 2.88 | 2.82 | 2.83 | 2.83 | 0.35% | 868,039 |
| Aug 13, 2025 | 2.83 | 2.86 | 2.80 | 2.82 | 2.82 | 0.36% | 652,447 |
| Aug 12, 2025 | 2.84 | 2.85 | 2.77 | 2.81 | 2.81 | -3.10% | 1,498,768 |
| Aug 11, 2025 | 2.80 | 2.93 | 2.79 | 2.90 | 2.90 | 5.45% | 1,260,953 |
| Aug 8, 2025 | 2.75 | 2.79 | 2.74 | 2.75 | 2.75 | 0.73% | 937,180 |
| Aug 7, 2025 | 2.73 | 2.75 | 2.66 | 2.73 | 2.73 | - | 1,129,671 |
| Aug 6, 2025 | 2.68 | 2.75 | 2.67 | 2.73 | 2.73 | 1.87% | 1,493,907 |
| Aug 5, 2025 | 2.55 | 2.68 | 2.52 | 2.68 | 2.68 | 7.20% | 1,713,004 |
| Aug 4, 2025 | 2.31 | 2.53 | 2.31 | 2.50 | 2.50 | 12.61% | 1,880,087 |
| Aug 1, 2025 | 2.18 | 2.23 | 2.13 | 2.22 | 2.22 | - | 1,735,447 |
| Jul 31, 2025 | 2.35 | 2.35 | 2.20 | 2.22 | 2.22 | -7.50% | 1,035,050 |
| Jul 30, 2025 | 2.35 | 2.42 | 2.35 | 2.40 | 2.40 | 1.27% | 416,949 |
| Jul 29, 2025 | 2.39 | 2.42 | 2.32 | 2.37 | 2.37 | -1.66% | 855,090 |
| Jul 28, 2025 | 2.40 | 2.46 | 2.38 | 2.41 | 2.41 | 0.42% | 549,332 |
| Jul 25, 2025 | 2.47 | 2.47 | 2.38 | 2.40 | 2.40 | -3.61% | 1,092,323 |
| Jul 24, 2025 | 2.54 | 2.55 | 2.45 | 2.49 | 2.49 | -0.80% | 440,914 |
| Jul 23, 2025 | 2.55 | 2.58 | 2.51 | 2.51 | 2.51 | - | 1,031,946 |
| Jul 22, 2025 | 2.43 | 2.52 | 2.43 | 2.51 | 2.51 | 4.15% | 683,878 |
| Jul 21, 2025 | 2.46 | 2.46 | 2.38 | 2.41 | 2.41 | -2.03% | 439,765 |