Kingsgate Consolidated Limited (ASX:KCN)
Australia
· Delayed Price · Currency is AUD 6.42
+0.08 (1.26%)
Apr 29, 2026, 4:10 PM AEST
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 6.69 | 7.07 | 6.58 | 6.98 | 6.87 | -2.79% | 1,497,852 |
| Mar 3, 2026 | 7.29 | 7.30 | 7.08 | 7.18 | 7.06 | -2.05% | 1,171,643 |
| Mar 2, 2026 | 7.25 | 7.34 | 7.04 | 7.33 | 7.21 | 3.97% | 1,676,575 |
| Feb 27, 2026 | 6.86 | 7.09 | 6.75 | 7.05 | 6.93 | 3.52% | 12,920,650 |
| Feb 26, 2026 | 6.80 | 6.87 | 6.49 | 6.81 | 6.70 | 3.81% | 2,442,201 |
| Feb 25, 2026 | 6.46 | 6.59 | 6.30 | 6.56 | 6.45 | 2.98% | 1,735,346 |
| Feb 24, 2026 | 6.37 | 6.47 | 6.22 | 6.37 | 6.27 | 0.63% | 1,392,871 |
| Feb 23, 2026 | 5.91 | 6.38 | 5.91 | 6.33 | 6.23 | 8.76% | 2,879,145 |
| Feb 20, 2026 | 5.83 | 5.90 | 5.73 | 5.82 | 5.72 | -0.17% | 578,443 |
| Feb 19, 2026 | 5.95 | 6.01 | 5.80 | 5.83 | 5.73 | -0.34% | 666,143 |
| Feb 18, 2026 | 5.58 | 5.91 | 5.58 | 5.85 | 5.75 | 0.86% | 965,855 |
| Feb 17, 2026 | 5.62 | 5.82 | 5.58 | 5.80 | 5.71 | 3.20% | 1,136,337 |
| Feb 16, 2026 | 5.41 | 5.70 | 5.41 | 5.62 | 5.53 | 4.07% | 1,212,789 |
| Feb 13, 2026 | 5.38 | 5.48 | 5.23 | 5.40 | 5.31 | -3.05% | 1,464,254 |
| Feb 12, 2026 | 5.63 | 5.73 | 5.47 | 5.57 | 5.48 | -0.54% | 902,734 |
| Feb 11, 2026 | 5.44 | 5.62 | 5.44 | 5.60 | 5.51 | 1.08% | 1,283,674 |
| Feb 10, 2026 | 5.53 | 5.56 | 5.29 | 5.54 | 5.45 | 3.75% | 1,561,101 |
| Feb 9, 2026 | 5.11 | 5.34 | 4.97 | 5.34 | 5.25 | 10.56% | 4,672,798 |
| Feb 6, 2026 | 5.19 | 5.25 | 4.78 | 4.83 | 4.75 | -9.21% | 3,610,539 |
| Feb 5, 2026 | 5.73 | 5.73 | 5.18 | 5.32 | 5.23 | -6.50% | 2,196,424 |
| Feb 4, 2026 | 5.88 | 5.94 | 5.48 | 5.69 | 5.60 | -0.52% | 1,845,964 |
| Feb 3, 2026 | 5.79 | 6.08 | 5.67 | 5.72 | 5.63 | -1.21% | 2,098,076 |
| Feb 2, 2026 | 5.94 | 6.11 | 5.71 | 5.79 | 5.70 | -11.20% | 2,324,991 |
| Jan 30, 2026 | 6.51 | 6.70 | 6.40 | 6.52 | 6.41 | -2.69% | 1,561,119 |
| Jan 29, 2026 | 6.98 | 6.98 | 6.59 | 6.70 | 6.59 | -2.90% | 1,567,785 |
| Jan 28, 2026 | 6.98 | 6.98 | 6.83 | 6.90 | 6.79 | - | 1,516,431 |
| Jan 27, 2026 | 6.95 | 7.04 | 6.70 | 6.90 | 6.79 | 1.02% | 2,757,668 |
| Jan 23, 2026 | 7.03 | 7.29 | 6.82 | 6.83 | 6.72 | -0.44% | 2,068,611 |
| Jan 22, 2026 | 7.10 | 7.10 | 6.68 | 6.86 | 6.75 | -0.29% | 1,614,902 |
| Jan 21, 2026 | 6.95 | 7.02 | 6.76 | 6.88 | 6.77 | 0.58% | 1,960,155 |
| Jan 20, 2026 | 6.80 | 6.93 | 6.71 | 6.84 | 6.73 | 0.29% | 2,408,463 |
| Jan 19, 2026 | 6.54 | 6.93 | 6.40 | 6.82 | 6.71 | 4.60% | 1,698,646 |
| Jan 16, 2026 | 6.29 | 6.52 | 6.21 | 6.52 | 6.41 | 5.33% | 2,473,695 |
| Jan 15, 2026 | 5.98 | 6.28 | 5.94 | 6.19 | 6.09 | 2.82% | 1,857,091 |
| Jan 14, 2026 | 5.97 | 6.06 | 5.87 | 6.02 | 5.92 | 1.69% | 1,402,572 |
| Jan 13, 2026 | 5.92 | 5.97 | 5.69 | 5.92 | 5.82 | -0.84% | 1,388,887 |
| Jan 12, 2026 | 5.99 | 6.06 | 5.92 | 5.97 | 5.87 | 0.34% | 1,718,711 |
| Jan 9, 2026 | 5.95 | 5.99 | 5.86 | 5.95 | 5.85 | -0.17% | 1,612,692 |
| Jan 8, 2026 | 5.79 | 5.98 | 5.75 | 5.96 | 5.86 | 1.53% | 1,160,971 |
| Jan 7, 2026 | 5.91 | 5.94 | 5.71 | 5.87 | 5.77 | 1.03% | 1,123,484 |
| Jan 6, 2026 | 5.81 | 5.83 | 5.68 | 5.81 | 5.72 | 1.22% | 1,146,108 |
| Jan 5, 2026 | 5.78 | 5.81 | 5.66 | 5.74 | 5.65 | -0.52% | 1,255,047 |
| Jan 2, 2026 | 5.60 | 5.79 | 5.56 | 5.77 | 5.68 | 2.49% | 940,904 |
| Dec 31, 2025 | 5.76 | 5.81 | 5.63 | 5.63 | 5.54 | -2.26% | 969,697 |
| Dec 30, 2025 | 5.39 | 5.83 | 5.25 | 5.76 | 5.67 | 1.23% | 1,842,267 |
| Dec 29, 2025 | 5.63 | 5.81 | 5.59 | 5.69 | 5.60 | 1.25% | 1,854,275 |
| Dec 24, 2025 | 5.47 | 5.65 | 5.46 | 5.62 | 5.53 | 1.63% | 948,737 |
| Dec 23, 2025 | 5.52 | 5.59 | 5.46 | 5.53 | 5.44 | 0.18% | 1,525,231 |
| Dec 22, 2025 | 5.42 | 5.54 | 5.12 | 5.52 | 5.43 | 1.10% | 2,011,764 |
| Dec 19, 2025 | 4.94 | 5.46 | 4.77 | 5.46 | 5.37 | 8.55% | 6,198,927 |
| Dec 18, 2025 | 4.92 | 5.04 | 4.81 | 5.03 | 4.95 | 1.62% | 1,823,399 |
| Dec 17, 2025 | 4.76 | 4.97 | 4.69 | 4.95 | 4.87 | 3.77% | 1,528,865 |
| Dec 16, 2025 | 4.92 | 5.00 | 4.73 | 4.77 | 4.69 | -1.85% | 8,615,958 |
| Dec 15, 2025 | 5.18 | 5.18 | 4.81 | 4.86 | 4.78 | -5.26% | 1,969,573 |
| Dec 12, 2025 | 5.16 | 5.20 | 5.05 | 5.13 | 5.05 | 2.19% | 2,109,954 |
| Dec 11, 2025 | 4.80 | 5.05 | 4.75 | 5.02 | 4.94 | 3.51% | 3,305,651 |
| Dec 10, 2025 | 4.64 | 4.85 | 4.64 | 4.85 | 4.77 | 7.30% | 2,708,587 |
| Dec 9, 2025 | 4.43 | 4.57 | 4.39 | 4.52 | 4.45 | 1.12% | 803,173 |
| Dec 8, 2025 | 4.62 | 4.67 | 4.44 | 4.47 | 4.40 | -3.46% | 875,018 |
| Dec 5, 2025 | 4.69 | 4.77 | 4.61 | 4.63 | 4.55 | -0.86% | 762,425 |
| Dec 4, 2025 | 4.73 | 4.77 | 4.57 | 4.67 | 4.59 | -1.48% | 1,940,515 |
| Dec 3, 2025 | 4.55 | 4.74 | 4.48 | 4.74 | 4.66 | 2.60% | 1,712,159 |
| Dec 2, 2025 | 4.48 | 4.69 | 4.43 | 4.62 | 4.54 | 4.76% | 2,143,383 |