Kingsgate Consolidated Limited (ASX:KCN)
Australia · Delayed Price · Currency is AUD 4.190
+0.110 (2.70%)
Oct 27, 2026, 4:10 PM AEDT
Kingsgate Consolidated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.17 | 4.23 | 4.10 | 4.19 | 4.19 | 2.70% | 1,418,347 |
| Oct 26, 2026 | 3.90 | 4.09 | 3.88 | 4.08 | 4.08 | 3.55% | 909,152 |
| Oct 23, 2026 | 4.19 | 4.19 | 3.85 | 3.94 | 3.94 | -7.94% | 1,165,847 |
| Oct 22, 2026 | 4.41 | 4.44 | 4.24 | 4.28 | 4.28 | -2.95% | 833,801 |
| Oct 21, 2026 | 4.48 | 4.52 | 4.38 | 4.41 | 4.41 | -0.23% | 706,575 |
| Oct 20, 2026 | 4.46 | 4.49 | 4.32 | 4.42 | 4.42 | -2.43% | 1,245,088 |
| Oct 19, 2026 | 4.77 | 4.77 | 4.57 | 4.63 | 4.53 | -2.11% | 577,310 |
| Oct 16, 2026 | 4.68 | 4.80 | 4.63 | 4.73 | 4.63 | 5.35% | 880,042 |
| Oct 15, 2026 | 4.57 | 4.57 | 4.46 | 4.49 | 4.39 | -1.97% | 1,834,062 |
| Oct 14, 2026 | 4.69 | 4.69 | 4.52 | 4.58 | 4.48 | -2.35% | 855,321 |
| Oct 13, 2026 | 4.80 | 4.80 | 4.64 | 4.69 | 4.59 | -1.68% | 682,231 |
| Oct 12, 2026 | 4.75 | 4.96 | 4.73 | 4.77 | 4.67 | 0.85% | 840,086 |
| Oct 9, 2026 | 4.76 | 4.76 | 4.60 | 4.73 | 4.63 | 0.42% | 996,847 |
| Oct 8, 2026 | 4.63 | 4.72 | 4.58 | 4.71 | 4.61 | -0.63% | 729,458 |
| Oct 7, 2026 | 4.75 | 4.86 | 4.71 | 4.74 | 4.64 | -0.21% | 595,720 |
| Oct 6, 2026 | 4.85 | 4.85 | 4.72 | 4.75 | 4.65 | - | 652,604 |
| Oct 5, 2026 | 4.83 | 4.83 | 4.72 | 4.75 | 4.65 | -0.84% | 631,560 |
| Oct 2, 2026 | 4.86 | 4.88 | 4.72 | 4.79 | 4.69 | -1.24% | 666,933 |
| Oct 1, 2026 | 4.83 | 4.91 | 4.79 | 4.85 | 4.75 | -1.62% | 846,230 |
| Sep 30, 2026 | 5.07 | 5.08 | 4.91 | 4.93 | 4.82 | -1.60% | 1,600,366 |
| Sep 29, 2026 | 4.86 | 5.04 | 4.82 | 5.01 | 4.90 | 1.83% | 794,224 |
| Sep 28, 2026 | 4.99 | 5.04 | 4.88 | 4.92 | 4.81 | -2.38% | 1,189,968 |
| Sep 25, 2026 | 5.10 | 5.10 | 4.95 | 5.04 | 4.93 | -1.95% | 734,405 |
| Sep 24, 2026 | 5.25 | 5.25 | 5.10 | 5.14 | 5.03 | -5.17% | 1,041,430 |
| Sep 23, 2026 | 5.48 | 5.56 | 5.38 | 5.42 | 5.30 | 2.07% | 1,011,154 |
| Sep 22, 2026 | 5.25 | 5.32 | 5.14 | 5.31 | 5.20 | 2.51% | 1,280,409 |
| Sep 21, 2026 | 5.27 | 5.43 | 5.10 | 5.18 | 5.07 | -4.07% | 1,257,358 |
| Sep 18, 2026 | 5.39 | 5.52 | 5.32 | 5.40 | 5.28 | 4.25% | 3,586,822 |
| Sep 17, 2026 | 5.27 | 5.27 | 5.05 | 5.18 | 5.07 | -3.36% | 1,970,449 |
| Sep 16, 2026 | 5.19 | 5.36 | 5.09 | 5.36 | 5.24 | 4.69% | 1,747,948 |
| Sep 15, 2026 | 5.39 | 5.41 | 5.07 | 5.12 | 5.01 | -6.57% | 921,490 |
| Sep 14, 2026 | 5.33 | 5.60 | 5.30 | 5.48 | 5.36 | 3.20% | 1,452,317 |
| Sep 11, 2026 | 5.25 | 5.35 | 5.18 | 5.31 | 5.20 | -2.93% | 1,788,391 |
| Sep 10, 2026 | 5.49 | 5.52 | 5.41 | 5.47 | 5.35 | 1.30% | 861,004 |
| Sep 9, 2026 | 5.40 | 5.42 | 5.20 | 5.40 | 5.28 | -1.10% | 1,523,088 |
| Sep 8, 2026 | 5.51 | 5.58 | 5.36 | 5.46 | 5.34 | -0.36% | 703,771 |
| Sep 7, 2026 | 5.53 | 5.57 | 5.44 | 5.48 | 5.36 | -0.90% | 502,184 |
| Sep 4, 2026 | 5.50 | 5.66 | 5.43 | 5.53 | 5.41 | 1.47% | 1,025,163 |
| Sep 3, 2026 | 5.36 | 5.46 | 5.23 | 5.45 | 5.33 | 5.42% | 1,294,542 |
| Sep 2, 2026 | 5.22 | 5.27 | 5.02 | 5.17 | 5.06 | -6.17% | 2,240,419 |
| Sep 1, 2026 | 5.34 | 5.61 | 5.32 | 5.51 | 5.39 | -0.90% | 1,820,438 |
| Aug 31, 2026 | 5.10 | 5.63 | 5.01 | 5.56 | 5.44 | 4.71% | 1,542,558 |
| Aug 28, 2026 | 5.30 | 5.36 | 5.23 | 5.31 | 5.20 | 0.19% | 478,499 |
| Aug 27, 2026 | 5.30 | 5.38 | 5.23 | 5.30 | 5.19 | -2.03% | 792,896 |
| Aug 26, 2026 | 5.31 | 5.57 | 5.31 | 5.41 | 5.29 | 1.88% | 1,341,272 |
| Aug 25, 2026 | 5.42 | 5.47 | 5.18 | 5.31 | 5.20 | -0.75% | 949,949 |
| Aug 24, 2026 | 5.41 | 5.47 | 5.17 | 5.35 | 5.23 | 0.38% | 1,244,788 |
| Aug 21, 2026 | 5.20 | 5.42 | 5.13 | 5.33 | 5.21 | 1.52% | 1,274,498 |
| Aug 20, 2026 | 5.12 | 5.32 | 5.12 | 5.25 | 5.14 | 8.02% | 1,532,282 |
| Aug 19, 2026 | 4.65 | 4.93 | 4.61 | 4.86 | 4.76 | 0.41% | 841,588 |