Kingsgate Consolidated Limited (ASX:KCN)
Australia · Delayed Price · Currency is AUD 5.89
-0.22 (-3.60%)
May 18, 2026, 2:49 PM AEST
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.73 | 6.75 | 5.90 | 6.11 | 6.11 | -10.41% | 6,619,881 |
| May 14, 2026 | 6.80 | 7.02 | 6.69 | 6.82 | 6.82 | -0.73% | 1,575,878 |
| May 13, 2026 | 6.81 | 6.97 | 6.70 | 6.87 | 6.87 | 3.78% | 1,391,688 |
| May 12, 2026 | 7.05 | 7.10 | 6.56 | 6.62 | 6.62 | -2.93% | 1,120,007 |
| May 11, 2026 | 6.82 | 7.07 | 6.76 | 6.82 | 6.82 | -1.73% | 908,723 |
| May 8, 2026 | 6.89 | 7.01 | 6.59 | 6.94 | 6.94 | 0.58% | 1,077,578 |
| May 7, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 6.48% | 1,761,888 |
| May 6, 2026 | 6.16 | 6.49 | 5.97 | 6.48 | 6.48 | 6.40% | 1,138,438 |
| May 5, 2026 | 5.87 | 6.20 | 5.82 | 6.09 | 6.09 | -0.33% | 903,607 |
| May 4, 2026 | 6.33 | 6.33 | 5.97 | 6.11 | 6.11 | -3.48% | 1,152,961 |
| May 1, 2026 | 6.33 | 6.49 | 6.24 | 6.33 | 6.33 | 2.93% | 1,367,063 |
| Apr 30, 2026 | 6.18 | 6.42 | 6.03 | 6.15 | 6.15 | -4.21% | 2,692,212 |
| Apr 29, 2026 | 6.20 | 6.49 | 6.20 | 6.42 | 6.42 | 1.26% | 825,559 |
| Apr 28, 2026 | 6.28 | 6.48 | 6.14 | 6.34 | 6.34 | 0.96% | 1,255,914 |
| Apr 27, 2026 | 6.00 | 6.37 | 5.93 | 6.28 | 6.28 | 3.29% | 531,068 |
| Apr 24, 2026 | 6.01 | 6.31 | 6.01 | 6.08 | 6.08 | -2.09% | 865,061 |
| Apr 23, 2026 | 6.08 | 6.48 | 5.97 | 6.21 | 6.21 | 2.14% | 1,369,468 |
| Apr 22, 2026 | 5.55 | 6.08 | 5.52 | 6.08 | 6.08 | 5.92% | 1,543,491 |
| Apr 21, 2026 | 5.61 | 5.80 | 5.60 | 5.74 | 5.74 | - | 581,186 |
| Apr 20, 2026 | 5.45 | 5.84 | 5.42 | 5.74 | 5.74 | 2.68% | 882,506 |
| Apr 17, 2026 | 5.89 | 5.92 | 5.52 | 5.59 | 5.59 | -4.44% | 1,096,459 |
| Apr 16, 2026 | 5.76 | 6.00 | 5.68 | 5.85 | 5.85 | 1.74% | 2,397,295 |
| Apr 15, 2026 | 5.64 | 5.87 | 5.64 | 5.75 | 5.75 | 6.88% | 1,998,418 |
| Apr 14, 2026 | 5.44 | 5.44 | 5.24 | 5.38 | 5.38 | 4.87% | 952,797 |
| Apr 13, 2026 | 5.26 | 5.30 | 5.05 | 5.13 | 5.13 | -1.72% | 1,117,291 |
| Apr 10, 2026 | 4.99 | 5.23 | 4.90 | 5.22 | 5.22 | 3.78% | 889,274 |
| Apr 9, 2026 | 4.99 | 5.03 | 4.83 | 5.03 | 5.03 | -3.27% | 1,056,176 |
| Apr 8, 2026 | 4.90 | 5.23 | 4.84 | 5.20 | 5.20 | 15.56% | 2,306,162 |
| Apr 7, 2026 | 4.57 | 4.69 | 4.43 | 4.50 | 4.50 | 2.97% | 1,161,752 |
| Apr 2, 2026 | 4.68 | 4.73 | 4.32 | 4.37 | 4.37 | -4.59% | 934,216 |
| Apr 1, 2026 | 4.65 | 4.74 | 4.57 | 4.58 | 4.58 | 4.09% | 1,258,682 |
| Mar 31, 2026 | 4.35 | 4.55 | 4.23 | 4.40 | 4.40 | 3.04% | 1,632,422 |
| Mar 30, 2026 | 4.12 | 4.27 | 3.97 | 4.27 | 4.27 | 4.15% | 1,833,773 |
| Mar 27, 2026 | 4.19 | 4.19 | 4.02 | 4.10 | 4.10 | -4.87% | 1,242,164 |
| Mar 26, 2026 | 4.65 | 4.65 | 4.27 | 4.31 | 4.31 | -6.71% | 1,093,889 |
| Mar 25, 2026 | 4.60 | 4.73 | 4.57 | 4.62 | 4.62 | 5.96% | 1,814,804 |
| Mar 24, 2026 | 4.57 | 4.71 | 4.27 | 4.36 | 4.36 | 1.40% | 1,903,087 |
| Mar 23, 2026 | 4.78 | 4.80 | 4.29 | 4.30 | 4.30 | -16.34% | 2,952,985 |
| Mar 20, 2026 | 5.39 | 5.58 | 5.14 | 5.14 | 5.14 | -9.51% | 19,750,585 |
| Mar 19, 2026 | 6.00 | 6.18 | 5.63 | 5.68 | 5.68 | -11.39% | 2,412,346 |
| Mar 18, 2026 | 6.24 | 6.58 | 6.10 | 6.41 | 6.41 | 0.47% | 1,967,511 |
| Mar 17, 2026 | 5.84 | 6.47 | 5.84 | 6.38 | 6.38 | 9.43% | 2,119,398 |
| Mar 16, 2026 | 5.95 | 6.04 | 5.70 | 5.83 | 5.83 | -4.74% | 1,670,500 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.12 | 6.12 | 6.02 | -6.28% | 1,617,835 |
| Mar 12, 2026 | 6.65 | 6.77 | 6.53 | 6.53 | 6.42 | -2.25% | 1,410,887 |
| Mar 11, 2026 | 6.57 | 6.74 | 6.51 | 6.68 | 6.57 | 2.93% | 1,235,937 |
| Mar 10, 2026 | 6.45 | 6.57 | 6.32 | 6.49 | 6.38 | 3.34% | 1,314,719 |
| Mar 9, 2026 | 6.56 | 6.59 | 6.15 | 6.28 | 6.18 | -6.27% | 1,302,505 |
| Mar 6, 2026 | 6.86 | 6.95 | 6.69 | 6.70 | 6.59 | -4.29% | 1,340,786 |
| Mar 5, 2026 | 7.02 | 7.12 | 6.75 | 7.00 | 6.89 | 0.29% | 2,849,487 |