Kingsgate Consolidated Limited (ASX:KCN)
Australia
· Delayed Price · Currency is AUD 4.630
-0.040 (-0.86%)
At close: Dec 5, 2025
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.69 | 4.77 | 4.61 | 4.63 | 4.63 | -0.86% | 762,425 |
| Dec 4, 2025 | 4.73 | 4.77 | 4.57 | 4.67 | 4.67 | -1.48% | 1,940,515 |
| Dec 3, 2025 | 4.55 | 4.74 | 4.48 | 4.74 | 4.74 | 2.60% | 1,712,159 |
| Dec 2, 2025 | 4.48 | 4.69 | 4.43 | 4.62 | 4.62 | 4.76% | 2,143,383 |
| Dec 1, 2025 | 4.40 | 4.50 | 4.35 | 4.41 | 4.41 | 2.80% | 1,015,097 |
| Nov 28, 2025 | 4.24 | 4.34 | 4.19 | 4.29 | 4.29 | 1.90% | 1,059,783 |
| Nov 27, 2025 | 4.15 | 4.28 | 4.02 | 4.21 | 4.21 | 2.43% | 2,248,540 |
| Nov 26, 2025 | 4.16 | 4.21 | 4.05 | 4.11 | 4.11 | -0.96% | 992,928 |
| Nov 25, 2025 | 4.06 | 4.16 | 4.05 | 4.15 | 4.15 | 5.33% | 1,209,567 |
| Nov 24, 2025 | 3.93 | 4.11 | 3.85 | 3.94 | 3.94 | 0.25% | 1,704,512 |
| Nov 21, 2025 | 4.05 | 4.08 | 3.89 | 3.93 | 3.93 | -6.87% | 2,272,799 |
| Nov 20, 2025 | 4.30 | 4.36 | 4.15 | 4.22 | 4.22 | 0.48% | 1,012,613 |
| Nov 19, 2025 | 4.34 | 4.43 | 4.15 | 4.20 | 4.20 | -2.33% | 1,259,202 |
| Nov 18, 2025 | 4.26 | 4.41 | 4.20 | 4.30 | 4.30 | 0.70% | 1,584,956 |
| Nov 17, 2025 | 4.64 | 4.69 | 4.17 | 4.27 | 4.27 | -7.97% | 2,061,221 |
| Nov 14, 2025 | 4.54 | 4.72 | 4.46 | 4.64 | 4.64 | -0.22% | 1,410,802 |
| Nov 13, 2025 | 4.73 | 4.80 | 4.58 | 4.65 | 4.65 | 1.53% | 1,573,469 |
| Nov 12, 2025 | 4.61 | 4.71 | 4.55 | 4.58 | 4.58 | -1.08% | 1,384,404 |
| Nov 11, 2025 | 4.59 | 4.72 | 4.55 | 4.63 | 4.63 | 2.66% | 1,811,466 |
| Nov 10, 2025 | 4.38 | 4.61 | 4.34 | 4.51 | 4.51 | 3.68% | 1,905,309 |
| Nov 7, 2025 | 4.41 | 4.47 | 4.34 | 4.35 | 4.35 | -1.36% | 960,868 |
| Nov 6, 2025 | 4.33 | 4.43 | 4.24 | 4.41 | 4.41 | 1.61% | 3,515,019 |
| Nov 5, 2025 | 4.20 | 4.35 | 4.02 | 4.34 | 4.34 | 0.46% | 1,717,454 |
| Nov 4, 2025 | 4.06 | 4.37 | 4.03 | 4.32 | 4.32 | 6.40% | 2,940,703 |
| Nov 3, 2025 | 3.90 | 4.08 | 3.87 | 4.06 | 4.06 | 3.57% | 1,222,001 |
| Oct 31, 2025 | 3.64 | 3.95 | 3.57 | 3.92 | 3.92 | 11.68% | 2,154,493 |
| Oct 30, 2025 | 3.50 | 3.55 | 3.39 | 3.51 | 3.51 | 0.86% | 921,634 |
| Oct 29, 2025 | 3.45 | 3.52 | 3.40 | 3.48 | 3.48 | 2.35% | 896,581 |
| Oct 28, 2025 | 3.54 | 3.54 | 3.39 | 3.40 | 3.40 | -7.10% | 1,846,423 |
| Oct 27, 2025 | 3.73 | 3.82 | 3.65 | 3.66 | 3.66 | -2.66% | 1,085,043 |
| Oct 24, 2025 | 3.90 | 3.90 | 3.76 | 3.76 | 3.76 | -2.84% | 647,673 |
| Oct 23, 2025 | 3.83 | 3.91 | 3.76 | 3.87 | 3.87 | 1.84% | 806,429 |
| Oct 22, 2025 | 3.73 | 3.81 | 3.59 | 3.80 | 3.80 | -6.17% | 1,761,407 |
| Oct 21, 2025 | 3.94 | 4.14 | 3.94 | 4.05 | 4.05 | 4.38% | 1,383,663 |
| Oct 20, 2025 | 3.85 | 3.88 | 3.66 | 3.88 | 3.88 | -4.20% | 1,640,680 |
| Oct 17, 2025 | 4.17 | 4.19 | 3.99 | 4.05 | 4.05 | -0.49% | 2,000,287 |
| Oct 16, 2025 | 4.14 | 4.16 | 4.06 | 4.07 | 4.07 | 1.24% | 1,102,606 |
| Oct 15, 2025 | 4.08 | 4.10 | 4.00 | 4.02 | 4.02 | -1.47% | 547,012 |
| Oct 14, 2025 | 4.03 | 4.16 | 4.02 | 4.08 | 4.08 | 2.77% | 911,971 |
| Oct 13, 2025 | 3.89 | 4.09 | 3.88 | 3.97 | 3.97 | - | 943,014 |
| Oct 10, 2025 | 3.94 | 4.01 | 3.85 | 3.97 | 3.97 | -1.24% | 1,179,169 |
| Oct 9, 2025 | 4.11 | 4.11 | 3.90 | 4.02 | 4.02 | -2.90% | 1,490,410 |
| Oct 8, 2025 | 4.02 | 4.22 | 4.02 | 4.14 | 4.14 | 2.73% | 3,127,785 |
| Oct 7, 2025 | 3.91 | 4.05 | 3.85 | 4.03 | 4.03 | 4.68% | 2,760,362 |
| Oct 6, 2025 | 3.83 | 3.87 | 3.71 | 3.85 | 3.85 | 2.12% | 1,221,631 |
| Oct 3, 2025 | 3.83 | 3.86 | 3.73 | 3.77 | 3.77 | -1.57% | 1,457,699 |
| Oct 2, 2025 | 3.91 | 3.92 | 3.81 | 3.83 | 3.83 | - | 976,232 |
| Oct 1, 2025 | 3.81 | 3.91 | 3.80 | 3.83 | 3.83 | -0.26% | 1,424,073 |
| Sep 30, 2025 | 3.90 | 3.93 | 3.80 | 3.84 | 3.84 | -3.03% | 1,456,668 |
| Sep 29, 2025 | 3.85 | 3.98 | 3.82 | 3.96 | 3.96 | 5.88% | 2,317,347 |
| Sep 26, 2025 | 3.57 | 3.74 | 3.51 | 3.74 | 3.74 | 9.04% | 2,665,520 |
| Sep 25, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | -2.28% | 1,305,636 |
| Sep 24, 2025 | 3.53 | 3.56 | 3.41 | 3.51 | 3.51 | -0.85% | 1,949,977 |
| Sep 23, 2025 | 3.35 | 3.60 | 3.35 | 3.54 | 3.54 | 9.94% | 3,788,750 |
| Sep 22, 2025 | 3.03 | 3.27 | 3.02 | 3.22 | 3.22 | 5.23% | 2,398,804 |
| Sep 19, 2025 | 2.88 | 3.06 | 2.83 | 3.06 | 3.06 | 6.99% | 11,718,700 |
| Sep 18, 2025 | 2.83 | 2.88 | 2.77 | 2.86 | 2.86 | - | 1,313,152 |
| Sep 17, 2025 | 2.92 | 2.92 | 2.79 | 2.86 | 2.86 | -2.39% | 1,754,160 |
| Sep 16, 2025 | 2.96 | 3.01 | 2.87 | 2.93 | 2.93 | 0.34% | 1,499,578 |
| Sep 15, 2025 | 3.09 | 3.09 | 2.84 | 2.92 | 2.92 | -3.95% | 1,572,455 |
| Sep 12, 2025 | 3.08 | 3.11 | 2.99 | 3.04 | 3.04 | -0.33% | 2,314,494 |
| Sep 11, 2025 | 3.15 | 3.18 | 2.85 | 3.05 | 3.05 | -1.61% | 2,127,603 |
| Sep 10, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -1.90% | 1,033,383 |
| Sep 9, 2025 | 3.12 | 3.17 | 3.08 | 3.16 | 3.16 | 3.61% | 1,048,179 |
| Sep 8, 2025 | 3.12 | 3.18 | 3.04 | 3.05 | 3.05 | 1.33% | 1,156,143 |
| Sep 5, 2025 | 3.06 | 3.06 | 2.98 | 3.01 | 3.01 | 0.67% | 826,646 |
| Sep 4, 2025 | 3.16 | 3.17 | 2.97 | 2.99 | 2.99 | -4.47% | 1,345,607 |
| Sep 3, 2025 | 3.19 | 3.25 | 3.05 | 3.13 | 3.13 | -0.63% | 2,039,423 |
| Sep 2, 2025 | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | 3.62% | 1,816,051 |
| Sep 1, 2025 | 2.94 | 3.06 | 2.92 | 3.04 | 3.04 | 6.29% | 2,609,135 |
| 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 |