Kingsgate Consolidated Limited (ASX:KCN)
Australia · Delayed Price · Currency is AUD 5.32
-0.37 (-6.50%)
At close: Feb 5, 2026
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.73 | 5.73 | 5.18 | 5.24 | - | -7.91% | 1,629,004 |
| Feb 4, 2026 | 5.88 | 5.94 | 5.48 | 5.69 | 5.69 | -0.52% | 1,845,964 |
| Feb 3, 2026 | 5.79 | 6.08 | 5.67 | 5.72 | 5.72 | -1.21% | 2,098,076 |
| Feb 2, 2026 | 5.94 | 6.11 | 5.71 | 5.79 | 5.79 | -11.20% | 2,324,991 |
| Jan 30, 2026 | 6.51 | 6.70 | 6.40 | 6.52 | 6.52 | -2.69% | 1,561,119 |
| Jan 29, 2026 | 6.98 | 6.98 | 6.59 | 6.70 | 6.70 | -2.90% | 1,567,785 |
| Jan 28, 2026 | 6.98 | 6.98 | 6.83 | 6.90 | 6.90 | - | 1,516,431 |
| Jan 27, 2026 | 6.95 | 7.04 | 6.70 | 6.90 | 6.90 | 1.02% | 2,757,668 |
| Jan 23, 2026 | 7.03 | 7.29 | 6.82 | 6.83 | 6.83 | -0.44% | 2,068,611 |
| Jan 22, 2026 | 7.10 | 7.10 | 6.68 | 6.86 | 6.86 | -0.29% | 1,614,902 |
| Jan 21, 2026 | 6.95 | 7.02 | 6.76 | 6.88 | 6.88 | 0.58% | 1,960,155 |
| Jan 20, 2026 | 6.80 | 6.93 | 6.71 | 6.84 | 6.84 | 0.29% | 1,441,128 |
| Jan 19, 2026 | 6.54 | 6.93 | 6.40 | 6.82 | 6.82 | 4.60% | 1,698,646 |
| Jan 16, 2026 | 6.29 | 6.52 | 6.21 | 6.52 | 6.52 | 5.33% | 2,473,695 |
| Jan 15, 2026 | 5.98 | 6.28 | 5.94 | 6.19 | 6.19 | 2.82% | 1,857,091 |
| Jan 14, 2026 | 5.97 | 6.06 | 5.87 | 6.02 | 6.02 | 1.69% | 1,402,572 |
| Jan 13, 2026 | 5.92 | 5.97 | 5.69 | 5.92 | 5.92 | -0.84% | 1,388,887 |
| Jan 12, 2026 | 5.99 | 6.06 | 5.92 | 5.97 | 5.97 | 0.34% | 1,718,711 |
| Jan 9, 2026 | 5.95 | 5.99 | 5.86 | 5.95 | 5.95 | -0.17% | 1,612,692 |
| Jan 8, 2026 | 5.79 | 5.98 | 5.75 | 5.96 | 5.96 | 1.53% | 1,160,971 |
| Jan 7, 2026 | 5.91 | 5.94 | 5.71 | 5.87 | 5.87 | 1.03% | 1,123,484 |
| Jan 6, 2026 | 5.81 | 5.83 | 5.68 | 5.81 | 5.81 | 1.22% | 1,146,108 |
| Jan 5, 2026 | 5.78 | 5.81 | 5.66 | 5.74 | 5.74 | -0.52% | 1,255,047 |
| Jan 2, 2026 | 5.60 | 5.79 | 5.56 | 5.77 | 5.77 | 2.49% | 940,904 |
| Dec 31, 2025 | 5.76 | 5.81 | 5.63 | 5.63 | 5.63 | -2.26% | 969,697 |
| Dec 30, 2025 | 5.39 | 5.83 | 5.25 | 5.76 | 5.76 | 1.23% | 1,842,267 |
| Dec 29, 2025 | 5.63 | 5.81 | 5.59 | 5.69 | 5.69 | 1.25% | 1,854,275 |
| 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 |