Want to see AU:KCN full AI Analyst Report?
Kingsgate Consolidated Limited (KCN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.39 | 4.44 | 3.70 | 3.85 | 3.85 | -12.70% | 2,214,380 | 1.84 |
| Oct 29, 2026 | 4.55 | 4.55 | 4.38 | 4.41 | 4.41 | +0.46% | 848,093 | 0.70 |
| Oct 28, 2026 | 4.35 | 4.46 | 4.33 | 4.39 | 4.39 | +4.77% | 1,213,225 | 0.99 |
| Oct 27, 2026 | 4.17 | 4.23 | 4.10 | 4.19 | 4.19 | +2.70% | 1,418,347 | 1.15 |
| Oct 26, 2026 | 3.90 | 4.09 | 3.88 | 4.08 | 4.08 | +3.55% | 909,152 | 0.73 |
| Oct 23, 2026 | 4.19 | 4.19 | 3.85 | 3.94 | 3.94 | -7.94% | 1,165,847 | 0.94 |
| Oct 22, 2026 | 4.41 | 4.44 | 4.24 | 4.28 | 4.28 | -2.95% | 833,801 | 0.67 |
| Oct 21, 2026 | 4.48 | 4.52 | 4.38 | 4.41 | 4.41 | -0.23% | 706,575 | 0.56 |
| Oct 20, 2026 | 4.46 | 4.49 | 4.32 | 4.42 | 4.42 | -2.43% | 1,245,088 | 0.99 |
| Oct 19, 2026 | 4.77 | 4.77 | 4.57 | 4.63 | 4.53 | -2.10% | 577,310 | 0.45 |
| Oct 16, 2026 | 4.68 | 4.80 | 4.63 | 4.73 | 4.63 | +5.33% | 880,042 | 0.69 |
| Oct 15, 2026 | 4.57 | 4.57 | 4.46 | 4.49 | 4.39 | -1.96% | 1,834,062 | 1.45 |
| Oct 14, 2026 | 4.69 | 4.69 | 4.52 | 4.58 | 4.48 | -2.33% | 855,321 | 0.67 |
| Oct 13, 2026 | 4.80 | 4.80 | 4.64 | 4.69 | 4.59 | -1.67% | 682,231 | 0.53 |
| Oct 12, 2026 | 4.75 | 4.96 | 4.73 | 4.77 | 4.67 | +0.84% | 840,086 | 0.63 |
| Oct 09, 2026 | 4.76 | 4.76 | 4.60 | 4.73 | 4.63 | +0.41% | 996,847 | 0.71 |
| Oct 08, 2026 | 4.63 | 4.72 | 4.58 | 4.71 | 4.61 | -0.63% | 729,458 | 0.51 |
| Oct 07, 2026 | 4.75 | 4.86 | 4.71 | 4.74 | 4.64 | -0.22% | 595,720 | 0.42 |
| Oct 06, 2026 | 4.85 | 4.85 | 4.72 | 4.75 | 4.65 | +0.00% | 652,604 | 0.46 |
| Oct 05, 2026 | 4.83 | 4.83 | 4.72 | 4.75 | 4.65 | -0.83% | 631,560 | 0.44 |
| Oct 02, 2026 | 4.86 | 4.88 | 4.72 | 4.79 | 4.69 | -1.24% | 666,933 | 0.47 |
| Oct 01, 2026 | 4.83 | 4.91 | 4.79 | 4.85 | 4.75 | -1.62% | 846,230 | 0.59 |
| Sep 30, 2026 | 5.07 | 5.08 | 4.91 | 4.93 | 4.82 | -1.59% | 1,600,366 | 1.13 |
| Sep 29, 2026 | 4.86 | 5.04 | 4.82 | 5.01 | 4.90 | +1.83% | 794,224 | 0.56 |
| Sep 28, 2026 | 4.99 | 5.04 | 4.88 | 4.92 | 4.81 | -2.39% | 1,189,968 | 0.83 |
| Sep 25, 2026 | 5.10 | 5.10 | 4.95 | 5.04 | 4.93 | -1.93% | 734,405 | 0.51 |
| Sep 24, 2026 | 5.25 | 5.25 | 5.10 | 5.14 | 5.03 | -5.17% | 1,041,430 | 0.72 |
| Sep 23, 2026 | 5.48 | 5.56 | 5.38 | 5.42 | 5.30 | +2.06% | 1,011,154 | 0.70 |
| Sep 22, 2026 | 5.25 | 5.32 | 5.14 | 5.31 | 5.20 | +2.51% | 1,280,409 | 0.89 |
| Sep 21, 2026 | 5.27 | 5.43 | 5.10 | 5.18 | 5.07 | -4.07% | 1,257,358 | 0.87 |
| Sep 18, 2026 | 5.39 | 5.52 | 5.32 | 5.40 | 5.28 | +4.24% | 3,586,822 | 2.54 |
| Sep 17, 2026 | 5.27 | 5.27 | 5.05 | 5.18 | 5.07 | -3.36% | 1,970,449 | 1.40 |
| Sep 16, 2026 | 5.19 | 5.36 | 5.09 | 5.36 | 5.24 | +4.69% | 1,747,948 | 1.14 |
| Sep 15, 2026 | 5.39 | 5.41 | 5.07 | 5.12 | 5.01 | -6.57% | 921,490 | 0.60 |
| Sep 14, 2026 | 5.33 | 5.60 | 5.30 | 5.48 | 5.36 | +3.20% | 1,452,317 | 0.95 |
| Sep 11, 2026 | 5.25 | 5.35 | 5.18 | 5.31 | 5.20 | -2.92% | 1,788,391 | 1.17 |
| Sep 10, 2026 | 5.49 | 5.52 | 5.41 | 5.47 | 5.35 | +1.29% | 861,004 | 0.56 |
| Sep 09, 2026 | 5.40 | 5.42 | 5.20 | 5.40 | 5.28 | -1.10% | 1,523,088 | 0.99 |
| Sep 08, 2026 | 5.51 | 5.58 | 5.36 | 5.46 | 5.34 | -0.35% | 703,771 | 0.45 |
| Sep 07, 2026 | 5.53 | 5.57 | 5.44 | 5.48 | 5.36 | -0.91% | 502,184 | 0.32 |
| Sep 04, 2026 | 5.50 | 5.66 | 5.43 | 5.53 | 5.41 | +1.46% | 1,025,162 | 0.64 |
| Sep 03, 2026 | 5.36 | 5.46 | 5.23 | 5.45 | 5.33 | +5.42% | 1,294,542 | 0.82 |
| Sep 02, 2026 | 5.22 | 5.27 | 5.02 | 5.17 | 5.06 | -6.16% | 2,240,419 | 1.43 |
| Sep 01, 2026 | 5.34 | 5.61 | 5.32 | 5.51 | 5.39 | -0.90% | 1,820,438 | 1.16 |
| Aug 31, 2026 | 5.10 | 5.63 | 5.01 | 5.56 | 5.44 | +4.70% | 1,542,558 | 0.98 |
| Aug 28, 2026 | 5.30 | 5.36 | 5.23 | 5.31 | 5.20 | +0.19% | 478,499 | 0.30 |
| Aug 27, 2026 | 5.30 | 5.38 | 5.23 | 5.30 | 5.19 | -2.04% | 792,896 | 0.50 |
| Aug 26, 2026 | 5.31 | 5.57 | 5.31 | 5.41 | 5.29 | +1.89% | 1,341,272 | 0.84 |
| Aug 25, 2026 | 5.42 | 5.47 | 5.18 | 5.31 | 5.20 | -0.75% | 949,949 | 0.59 |
| Aug 24, 2026 | 5.41 | 5.47 | 5.17 | 5.35 | 5.23 | +0.38% | 1,244,788 | 0.78 |