Kingsgate Consolidated Limited (ASX:KCN)
Australia · Delayed Price · Currency is AUD 5.62
+0.09 (1.63%)
At close: Dec 24, 2025
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.47 | 5.65 | 5.46 | 5.62 | 5.62 | 1.63% | 948,737 |
| Dec 23, 2025 | 5.52 | 5.59 | 5.46 | 5.53 | 5.53 | 0.18% | 1,525,231 |
| Dec 22, 2025 | 5.42 | 5.54 | 5.12 | 5.52 | 5.52 | 1.10% | 2,011,764 |
| Dec 19, 2025 | 4.94 | 5.46 | 4.77 | 5.46 | 5.46 | 8.55% | 6,198,927 |
| Dec 18, 2025 | 4.92 | 5.04 | 4.81 | 5.03 | 5.03 | 1.62% | 1,823,399 |
| Dec 17, 2025 | 4.76 | 4.97 | 4.69 | 4.95 | 4.95 | 3.77% | 1,528,865 |
| Dec 16, 2025 | 4.92 | 5.00 | 4.73 | 4.77 | 4.77 | -1.85% | 8,615,958 |
| Dec 15, 2025 | 5.18 | 5.18 | 4.81 | 4.86 | 4.86 | -5.26% | 1,969,573 |
| Dec 12, 2025 | 5.16 | 5.20 | 5.05 | 5.13 | 5.13 | 2.19% | 2,109,954 |
| Dec 11, 2025 | 4.80 | 5.05 | 4.75 | 5.02 | 5.02 | 3.51% | 3,305,651 |
| Dec 10, 2025 | 4.64 | 4.85 | 4.64 | 4.85 | 4.85 | 7.30% | 2,708,587 |
| Dec 9, 2025 | 4.43 | 4.57 | 4.39 | 4.52 | 4.52 | 1.12% | 803,173 |
| Dec 8, 2025 | 4.62 | 4.67 | 4.44 | 4.47 | 4.47 | -3.46% | 875,018 |
| Dec 5, 2025 | 4.69 | 4.77 | 4.61 | 4.63 | 4.63 | -0.86% | 762,425 |
| Dec 4, 2025 | 4.73 | 4.77 | 4.57 | 4.67 | 4.67 | -1.48% | 1,940,515 |
| Dec 3, 2025 | 4.55 | 4.74 | 4.48 | 4.74 | 4.74 | 2.60% | 1,712,159 |
| Dec 2, 2025 | 4.48 | 4.69 | 4.43 | 4.62 | 4.62 | 4.76% | 2,143,383 |
| Dec 1, 2025 | 4.40 | 4.50 | 4.35 | 4.41 | 4.41 | 2.80% | 1,015,097 |
| Nov 28, 2025 | 4.24 | 4.34 | 4.19 | 4.29 | 4.29 | 1.90% | 1,059,783 |
| Nov 27, 2025 | 4.15 | 4.28 | 4.02 | 4.21 | 4.21 | 2.43% | 2,248,540 |
| Nov 26, 2025 | 4.16 | 4.21 | 4.05 | 4.11 | 4.11 | -0.96% | 992,928 |
| Nov 25, 2025 | 4.06 | 4.16 | 4.05 | 4.15 | 4.15 | 5.33% | 1,209,567 |
| Nov 24, 2025 | 3.93 | 4.11 | 3.85 | 3.94 | 3.94 | 0.25% | 1,704,512 |
| Nov 21, 2025 | 4.05 | 4.08 | 3.89 | 3.93 | 3.93 | -6.87% | 2,272,799 |
| Nov 20, 2025 | 4.30 | 4.36 | 4.15 | 4.22 | 4.22 | 0.48% | 1,012,613 |
| Nov 19, 2025 | 4.34 | 4.43 | 4.15 | 4.20 | 4.20 | -2.33% | 1,259,202 |
| Nov 18, 2025 | 4.26 | 4.41 | 4.20 | 4.30 | 4.30 | 0.70% | 1,584,956 |
| Nov 17, 2025 | 4.64 | 4.69 | 4.17 | 4.27 | 4.27 | -7.97% | 2,061,221 |
| Nov 14, 2025 | 4.54 | 4.72 | 4.46 | 4.64 | 4.64 | -0.22% | 1,410,802 |
| Nov 13, 2025 | 4.73 | 4.80 | 4.58 | 4.65 | 4.65 | 1.53% | 1,573,469 |
| Nov 12, 2025 | 4.61 | 4.71 | 4.55 | 4.58 | 4.58 | -1.08% | 1,384,404 |
| Nov 11, 2025 | 4.59 | 4.72 | 4.55 | 4.63 | 4.63 | 2.66% | 1,811,466 |
| Nov 10, 2025 | 4.38 | 4.61 | 4.34 | 4.51 | 4.51 | 3.68% | 1,905,309 |
| Nov 7, 2025 | 4.41 | 4.47 | 4.34 | 4.35 | 4.35 | -1.36% | 960,868 |
| Nov 6, 2025 | 4.33 | 4.43 | 4.24 | 4.41 | 4.41 | 1.61% | 3,515,019 |
| Nov 5, 2025 | 4.20 | 4.35 | 4.02 | 4.34 | 4.34 | 0.46% | 1,717,454 |
| Nov 4, 2025 | 4.06 | 4.37 | 4.03 | 4.32 | 4.32 | 6.40% | 2,940,703 |
| Nov 3, 2025 | 3.90 | 4.08 | 3.87 | 4.06 | 4.06 | 3.57% | 1,222,001 |
| Oct 31, 2025 | 3.64 | 3.95 | 3.57 | 3.92 | 3.92 | 11.68% | 2,154,493 |
| Oct 30, 2025 | 3.50 | 3.55 | 3.39 | 3.51 | 3.51 | 0.86% | 921,634 |
| Oct 29, 2025 | 3.45 | 3.52 | 3.40 | 3.48 | 3.48 | 2.35% | 896,581 |
| Oct 28, 2025 | 3.54 | 3.54 | 3.39 | 3.40 | 3.40 | -7.10% | 1,846,423 |
| Oct 27, 2025 | 3.73 | 3.82 | 3.65 | 3.66 | 3.66 | -2.66% | 1,085,043 |
| Oct 24, 2025 | 3.90 | 3.90 | 3.76 | 3.76 | 3.76 | -2.84% | 647,673 |
| Oct 23, 2025 | 3.83 | 3.91 | 3.76 | 3.87 | 3.87 | 1.84% | 806,429 |
| Oct 22, 2025 | 3.73 | 3.81 | 3.59 | 3.80 | 3.80 | -6.17% | 1,761,407 |
| Oct 21, 2025 | 3.94 | 4.14 | 3.94 | 4.05 | 4.05 | 4.38% | 1,383,663 |
| Oct 20, 2025 | 3.85 | 3.88 | 3.66 | 3.88 | 3.88 | -4.20% | 1,640,680 |
| Oct 17, 2025 | 4.17 | 4.19 | 3.99 | 4.05 | 4.05 | -0.49% | 2,000,287 |
| Oct 16, 2025 | 4.14 | 4.16 | 4.06 | 4.07 | 4.07 | 1.24% | 1,102,606 |