Kingsgate Consolidated Limited (ASX:KCN)
Australia · Delayed Price · Currency is AUD 2.220
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.18 | 2.23 | 2.13 | 2.22 | 2.21 | - | 1,670,184 |
| 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 |
| Jul 18, 2025 | 2.40 | 2.50 | 2.40 | 2.46 | 2.46 | 2.93% | 637,192 |
| Jul 17, 2025 | 2.47 | 2.49 | 2.35 | 2.39 | 2.39 | -2.45% | 1,152,639 |
| Jul 16, 2025 | 2.46 | 2.51 | 2.41 | 2.45 | 2.45 | -0.81% | 675,977 |
| Jul 15, 2025 | 2.59 | 2.59 | 2.42 | 2.47 | 2.47 | -5.00% | 862,869 |
| Jul 14, 2025 | 2.56 | 2.64 | 2.53 | 2.60 | 2.60 | 1.96% | 1,568,700 |
| Jul 11, 2025 | 2.51 | 2.56 | 2.47 | 2.55 | 2.55 | 2.00% | 1,023,547 |
| Jul 10, 2025 | 2.40 | 2.53 | 2.39 | 2.50 | 2.50 | 4.60% | 999,559 |
| Jul 9, 2025 | 2.45 | 2.46 | 2.35 | 2.39 | 2.39 | -5.16% | 950,476 |
| Jul 8, 2025 | 2.38 | 2.53 | 2.36 | 2.52 | 2.52 | 6.78% | 1,455,987 |
| Jul 7, 2025 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -2.48% | 820,590 |
| Jul 4, 2025 | 2.40 | 2.45 | 2.37 | 2.42 | 2.42 | 1.26% | 722,397 |
| Jul 3, 2025 | 2.40 | 2.42 | 2.35 | 2.39 | 2.39 | 0.84% | 775,360 |
| Jul 2, 2025 | 2.40 | 2.41 | 2.35 | 2.37 | 2.37 | -1.66% | 954,322 |
| Jul 1, 2025 | 2.29 | 2.44 | 2.29 | 2.41 | 2.41 | 6.64% | 813,095 |
| Jun 30, 2025 | 2.25 | 2.30 | 2.21 | 2.26 | 2.26 | - | 635,624 |
| Jun 27, 2025 | 2.28 | 2.31 | 2.26 | 2.26 | 2.26 | - | 750,829 |
| Jun 26, 2025 | 2.24 | 2.32 | 2.23 | 2.26 | 2.26 | 0.89% | 1,083,113 |
| Jun 25, 2025 | 2.19 | 2.26 | 2.17 | 2.24 | 2.24 | 1.36% | 900,374 |
| Jun 24, 2025 | 2.17 | 2.25 | 2.16 | 2.21 | 2.21 | - | 733,883 |
| Jun 23, 2025 | 2.28 | 2.35 | 2.20 | 2.21 | 2.21 | -4.74% | 1,021,343 |
| Jun 20, 2025 | 2.31 | 2.34 | 2.29 | 2.32 | 2.32 | 0.87% | 1,185,808 |
| Jun 19, 2025 | 2.39 | 2.39 | 2.26 | 2.30 | 2.30 | -5.74% | 1,073,596 |
| Jun 18, 2025 | 2.45 | 2.46 | 2.40 | 2.44 | 2.44 | - | 1,380,160 |
| Jun 17, 2025 | 2.43 | 2.48 | 2.40 | 2.44 | 2.44 | - | 1,039,546 |
| Jun 16, 2025 | 2.46 | 2.48 | 2.42 | 2.44 | 2.44 | 1.24% | 1,691,217 |
| Jun 13, 2025 | 2.25 | 2.47 | 2.25 | 2.41 | 2.41 | 8.07% | 2,752,671 |
| Jun 12, 2025 | 2.13 | 2.27 | 2.13 | 2.23 | 2.23 | 3.72% | 1,532,148 |
| Jun 11, 2025 | 2.12 | 2.15 | 2.08 | 2.15 | 2.15 | 0.47% | 714,770 |
| Jun 10, 2025 | 2.19 | 2.21 | 2.13 | 2.14 | 2.14 | -1.83% | 891,356 |
| Jun 6, 2025 | 2.20 | 2.22 | 2.15 | 2.18 | 2.18 | 0.46% | 701,471 |
| Jun 5, 2025 | 2.21 | 2.24 | 2.17 | 2.17 | 2.17 | -0.91% | 875,929 |
| Jun 4, 2025 | 2.15 | 2.19 | 2.09 | 2.19 | 2.19 | 2.82% | 955,359 |
| Jun 3, 2025 | 2.19 | 2.21 | 2.13 | 2.13 | 2.13 | 0.47% | 1,009,373 |
| Jun 2, 2025 | 2.09 | 2.17 | 2.07 | 2.12 | 2.12 | 2.42% | 1,781,622 |
| May 30, 2025 | 2.05 | 2.08 | 2.03 | 2.07 | 2.07 | 0.98% | 1,165,671 |
| May 29, 2025 | 2.01 | 2.07 | 1.98 | 2.05 | 2.05 | 1.99% | 1,244,722 |
| May 28, 2025 | 1.99 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 1,579,268 |
| May 27, 2025 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | -1.49% | 577,662 |
| May 26, 2025 | 2.03 | 2.08 | 2.00 | 2.02 | 2.02 | 1.00% | 1,689,377 |
| May 23, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 600,459 |