Kingsgate Consolidated Limited (ASX:KCN)
Australia · Delayed Price · Currency is AUD 2.860
+0.020 (0.70%)
Aug 29, 2025, 4:10 PM AEST
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |