Kingsgate Consolidated Limited (ASX:KCN)
Australia · Delayed Price · Currency is AUD 5.30
-0.11 (-2.03%)
Aug 27, 2026, 4:10 PM AEST
Kingsgate Consolidated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.30 | 5.38 | 5.23 | 5.30 | 5.30 | -2.03% | 792,896 |
| Aug 26, 2026 | 5.31 | 5.57 | 5.31 | 5.41 | 5.41 | 1.88% | 1,338,542 |
| Aug 25, 2026 | 5.42 | 5.47 | 5.18 | 5.31 | 5.31 | -0.75% | 946,725 |
| Aug 24, 2026 | 5.41 | 5.47 | 5.17 | 5.35 | 5.35 | 0.38% | 1,244,788 |
| Aug 21, 2026 | 5.20 | 5.42 | 5.13 | 5.33 | 5.33 | 1.52% | 1,270,008 |
| Aug 20, 2026 | 5.12 | 5.32 | 5.12 | 5.25 | 5.25 | 8.02% | 1,532,282 |
| Aug 19, 2026 | 4.65 | 4.93 | 4.61 | 4.86 | 4.86 | 0.41% | 841,588 |
| Aug 18, 2026 | 4.99 | 5.02 | 4.80 | 4.84 | 4.84 | -3.20% | 1,373,820 |
| Aug 17, 2026 | 4.85 | 5.07 | 4.84 | 5.00 | 5.00 | 4.60% | 1,168,959 |
| Aug 14, 2026 | 4.65 | 4.82 | 4.58 | 4.78 | 4.78 | -0.62% | 822,918 |
| Aug 13, 2026 | 4.79 | 4.87 | 4.72 | 4.81 | 4.81 | 1.48% | 1,310,602 |
| Aug 12, 2026 | 4.75 | 4.78 | 4.58 | 4.74 | 4.74 | 0.64% | 1,265,635 |
| Aug 11, 2026 | 4.65 | 4.86 | 4.64 | 4.71 | 4.71 | 0.64% | 1,394,575 |
| Aug 10, 2026 | 4.60 | 4.79 | 4.58 | 4.68 | 4.68 | 4.46% | 1,562,186 |
| Aug 7, 2026 | 4.30 | 4.53 | 4.26 | 4.48 | 4.48 | 3.70% | 1,483,862 |
| Aug 6, 2026 | 4.36 | 4.48 | 4.24 | 4.32 | 4.32 | 2.13% | 2,088,644 |
| Aug 5, 2026 | 4.16 | 4.25 | 3.99 | 4.23 | 4.23 | 3.42% | 2,356,857 |
| Aug 4, 2026 | 4.10 | 4.13 | 3.97 | 4.09 | 4.09 | - | 1,602,197 |
| Aug 3, 2026 | 3.92 | 4.10 | 3.92 | 4.09 | 4.09 | 1.24% | 1,179,426 |
| Jul 31, 2026 | 3.96 | 4.06 | 3.91 | 4.04 | 4.04 | 7.73% | 1,937,951 |
| Jul 30, 2026 | 3.95 | 4.01 | 3.70 | 3.75 | 3.75 | -4.34% | 2,190,903 |
| Jul 29, 2026 | 4.14 | 4.14 | 3.80 | 3.92 | 3.92 | -4.62% | 1,987,157 |
| Jul 28, 2026 | 4.19 | 4.24 | 4.07 | 4.11 | 4.11 | -3.29% | 595,808 |
| Jul 27, 2026 | 4.30 | 4.30 | 4.14 | 4.25 | 4.25 | 4.17% | 1,166,656 |
| Jul 24, 2026 | 4.21 | 4.26 | 3.98 | 4.08 | 4.08 | -6.85% | 1,144,621 |
| Jul 23, 2026 | 4.35 | 4.45 | 4.31 | 4.38 | 4.38 | 2.58% | 1,350,636 |
| Jul 22, 2026 | 4.21 | 4.28 | 4.06 | 4.27 | 4.27 | 7.56% | 1,464,309 |
| Jul 21, 2026 | 3.96 | 3.98 | 3.82 | 3.97 | 3.97 | 0.76% | 1,321,101 |
| Jul 20, 2026 | 3.91 | 3.99 | 3.82 | 3.94 | 3.94 | 0.51% | 1,038,646 |
| Jul 17, 2026 | 3.99 | 4.00 | 3.87 | 3.92 | 3.92 | -4.39% | 1,449,209 |
| Jul 16, 2026 | 4.20 | 4.26 | 4.05 | 4.10 | 4.10 | -3.07% | 1,465,604 |
| Jul 15, 2026 | 4.05 | 4.30 | 3.95 | 4.23 | 4.23 | 15.89% | 3,395,935 |
| Jul 14, 2026 | 4.17 | 4.35 | 3.65 | 3.65 | 3.65 | -16.09% | 5,165,732 |
| Jul 13, 2026 | 4.56 | 4.57 | 4.16 | 4.35 | 4.35 | -12.83% | 2,401,069 |
| Jul 10, 2026 | 4.96 | 5.00 | 4.85 | 4.99 | 4.99 | 4.39% | 525,940 |
| Jul 9, 2026 | 4.82 | 4.88 | 4.69 | 4.78 | 4.78 | -2.65% | 661,758 |
| Jul 8, 2026 | 4.99 | 5.00 | 4.77 | 4.91 | 4.91 | -3.16% | 921,653 |
| Jul 7, 2026 | 5.08 | 5.15 | 4.94 | 5.07 | 5.07 | -0.98% | 1,245,231 |
| Jul 6, 2026 | 5.19 | 5.28 | 5.04 | 5.12 | 5.12 | -2.29% | 740,151 |
| Jul 3, 2026 | 5.07 | 5.29 | 5.03 | 5.24 | 5.24 | 6.72% | 607,831 |
| Jul 2, 2026 | 4.79 | 4.96 | 4.71 | 4.91 | 4.91 | 3.81% | 761,459 |
| Jul 1, 2026 | 5.10 | 5.10 | 4.68 | 4.73 | 4.73 | -4.44% | 1,758,225 |
| Jun 30, 2026 | 5.14 | 5.15 | 4.83 | 4.95 | 4.95 | -5.17% | 1,387,913 |
| Jun 29, 2026 | 5.56 | 5.69 | 5.15 | 5.22 | 5.22 | -3.15% | 1,277,057 |
| Jun 26, 2026 | 5.27 | 5.44 | 5.18 | 5.39 | 5.39 | 4.46% | 1,177,704 |
| Jun 25, 2026 | 5.44 | 5.44 | 5.05 | 5.16 | 5.16 | -6.69% | 1,387,093 |
| Jun 24, 2026 | 5.78 | 5.81 | 5.43 | 5.53 | 5.53 | -4.66% | 1,279,354 |
| Jun 23, 2026 | 5.96 | 5.97 | 5.73 | 5.80 | 5.80 | -1.02% | 1,373,864 |
| Jun 22, 2026 | 5.60 | 6.06 | 5.51 | 5.86 | 5.86 | 4.64% | 1,936,294 |
| Jun 19, 2026 | 5.58 | 5.67 | 5.32 | 5.60 | 5.60 | 0.18% | 9,302,134 |