Kingsgate Consolidated Limited (AU:KCN)
ASX:KCN
Time Period
3M
Events
Historical Prices
Rows:
Apr 14, 2026
5.44
5.44
5.24
5.38
5.38
+4.87%
952,797
0.45
Apr 13, 2026
5.26
5.30
5.05
5.13
5.13
-1.72%
1,117,291
0.52
Apr 10, 2026
4.99
5.23
4.90
5.22
5.22
+3.78%
889,274
0.41
Apr 09, 2026
4.99
5.03
4.83
5.03
5.03
-3.27%
1,056,176
0.49
Apr 08, 2026
4.90
5.23
4.84
5.20
5.20
+15.56%
2,306,162
1.07
Apr 07, 2026
4.57
4.69
4.43
4.50
4.50
+2.97%
1,161,752
0.54
Apr 06, 2026
4.37
4.73
4.32
4.37
4.37
0.00%
0
0.00
Apr 03, 2026
4.37
4.73
4.32
4.37
4.37
0.00%
0
0.00
Apr 02, 2026
4.68
4.73
4.32
4.37
4.37
-4.59%
934,216
0.43
Apr 01, 2026
4.65
4.74
4.57
4.58
4.58
+4.09%
1,264,950
0.58
Mar 31, 2026
4.35
4.55
4.23
4.40
4.40
+3.04%
1,632,422
0.76
Mar 30, 2026
4.12
4.27
3.97
4.27
4.27
+4.15%
1,833,773
0.86
Mar 27, 2026
4.19
4.19
4.02
4.10
4.10
-4.87%
1,242,164
0.58
Mar 26, 2026
4.65
4.65
4.27
4.31
4.31
-6.71%
1,093,889
0.51
Mar 25, 2026
4.60
4.73
4.57
4.62
4.62
+5.96%
1,814,804
0.85
Mar 24, 2026
4.57
4.71
4.27
4.36
4.36
+1.40%
1,903,087
0.90
Mar 23, 2026
4.78
4.80
4.29
4.30
4.30
-16.34%
2,952,985
1.42
Mar 20, 2026
5.39
5.58
5.14
5.14
5.14
-9.51%
20,242,320
11.40
Mar 19, 2026
6.00
6.18
5.63
5.68
5.68
-11.39%
2,412,346
1.36
Mar 18, 2026
6.24
6.58
6.10
6.41
6.41
+0.47%
1,967,511
1.07
Mar 17, 2026
5.84
6.47
5.84
6.38
6.38
+9.43%
2,119,398
1.16
Mar 16, 2026
5.95
6.04
5.70
5.83
5.83
-3.16%
1,670,500
0.91
Mar 13, 2026
6.50
6.50
6.12
6.12
6.02
-6.27%
1,617,835
0.83
Mar 12, 2026
6.65
6.77
6.53
6.53
6.42
-2.24%
1,410,887
0.72
Mar 11, 2026
6.57
6.74
6.51
6.68
6.57
+2.93%
1,235,937
0.63
Mar 10, 2026
6.45
6.57
6.32
6.49
6.38
+3.33%
1,314,719
0.66
Mar 09, 2026
6.56
6.59
6.15
6.28
6.18
-6.27%
1,302,505
0.65
Mar 06, 2026
6.86
6.95
6.69
6.70
6.59
-4.28%
1,340,786
0.67
Mar 05, 2026
7.02
7.12
6.75
7.00
6.89
+0.29%
2,849,487
1.44
Mar 04, 2026
6.69
7.07
6.58
6.98
6.87
-2.79%
1,497,852
0.76
Mar 03, 2026
7.29
7.30
7.08
7.18
7.06
-2.05%
1,171,643
0.59
Mar 02, 2026
7.25
7.34
7.04
7.33
7.21
+3.98%
1,676,575
0.85
Feb 27, 2026
6.86
7.09
6.75
7.05
6.93
+3.52%
12,920,650
7.15
Feb 26, 2026
6.80
6.87
6.49
6.81
6.70
+3.81%
2,442,201
1.37
Feb 25, 2026
6.46
6.59
6.30
6.56
6.45
+2.98%
1,735,346
0.98
Feb 24, 2026
6.37
6.47
6.22
6.37
6.27
+0.63%
1,392,871
0.78
Feb 23, 2026
5.91
6.38
5.91
6.33
6.23
+8.77%
2,879,145
1.64
Feb 20, 2026
5.83
5.90
5.73
5.82
5.72
-0.17%
578,443
0.33
Feb 19, 2026
5.95
6.01
5.80
5.83
5.73
-0.35%
666,143
0.37
Feb 18, 2026
5.58
5.91
5.58
5.85
5.75
+0.86%
965,855
0.54
Feb 17, 2026
5.62
5.82
5.58
5.80
5.71
+3.20%
1,136,337
0.63
Feb 16, 2026
5.41
5.70
5.41
5.62
5.53
+4.09%
1,212,789
0.67
Feb 13, 2026
5.38
5.48
5.23
5.40
5.31
-3.05%
1,464,254
0.81
Feb 12, 2026
5.63
5.73
5.47
5.57
5.48
-0.54%
902,734
0.49
Feb 11, 2026
5.44
5.62
5.44
5.60
5.51
+1.08%
1,283,674
0.70
Feb 10, 2026
5.53
5.56
5.29
5.54
5.45
+3.75%
1,561,101
0.85
Feb 09, 2026
5.11
5.34
4.97
5.34
5.25
+10.55%
4,672,798
2.63
Feb 06, 2026
5.19
5.25
4.78
4.83
4.75
-9.21%
3,610,539
2.07
Feb 05, 2026
5.73
5.73
5.18
5.32
5.23
-6.50%
2,196,424
1.26
Feb 04, 2026
5.88
5.94
5.48
5.69
5.60
-0.52%
1,845,964
1.07
Rows: