Kingsgate Consolidated Limited (ASX:KCN)
Australia · Delayed Price · Currency is AUD 5.27
-0.09 (-1.68%)
Sep 17, 2026, 9:59 AM AEST
Kingsgate Consolidated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.19 | 5.36 | 5.09 | 5.36 | 5.36 | 4.69% | 1,747,948 |
| Sep 15, 2026 | 5.39 | 5.41 | 5.07 | 5.12 | 5.12 | -6.57% | 921,490 |
| Sep 14, 2026 | 5.33 | 5.60 | 5.30 | 5.48 | 5.48 | 3.20% | 1,452,317 |
| Sep 11, 2026 | 5.25 | 5.35 | 5.18 | 5.31 | 5.31 | -2.93% | 1,783,582 |
| Sep 10, 2026 | 5.49 | 5.52 | 5.41 | 5.47 | 5.47 | 1.30% | 861,004 |
| Sep 9, 2026 | 5.40 | 5.42 | 5.20 | 5.40 | 5.40 | -1.10% | 1,523,088 |
| Sep 8, 2026 | 5.51 | 5.58 | 5.36 | 5.46 | 5.46 | -0.36% | 703,771 |
| Sep 7, 2026 | 5.53 | 5.57 | 5.44 | 5.48 | 5.48 | -0.90% | 502,184 |
| Sep 4, 2026 | 5.50 | 5.66 | 5.43 | 5.53 | 5.53 | 1.47% | 1,023,539 |
| Sep 3, 2026 | 5.36 | 5.46 | 5.23 | 5.45 | 5.45 | 5.42% | 1,294,542 |
| Sep 2, 2026 | 5.22 | 5.27 | 5.02 | 5.17 | 5.17 | -6.17% | 2,236,379 |
| Sep 1, 2026 | 5.34 | 5.61 | 5.32 | 5.51 | 5.51 | -0.90% | 1,820,438 |
| Aug 31, 2026 | 5.10 | 5.63 | 5.01 | 5.56 | 5.56 | 4.71% | 1,528,830 |
| Aug 28, 2026 | 5.30 | 5.36 | 5.23 | 5.31 | 5.31 | 0.19% | 478,499 |
| 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 |