Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Kingsgate Consolidated Limited | KCN | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.585 | 1.555 | 1.60 | 1.555 | 1.57 |
KCN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.535 | 1.695 | 1.535 | 1.64 | 1,063,352 | 0.02 | 1.30% |
1 Month | 1.315 | 1.695 | 1.31 | 1.52 | 1,073,762 | 0.24 | 18.25% |
3 Months | 1.18 | 1.695 | 1.125 | 1.39 | 711,282 | 0.375 | 31.78% |
6 Months | 1.12 | 1.695 | 1.10 | 1.34 | 577,300 | 0.435 | 38.84% |
1 Year | 1.405 | 1.695 | 1.05 | 1.32 | 543,757 | 0.15 | 10.68% |
3 Years | 0.835 | 2.40 | 0.67 | 1.47 | 651,688 | 0.72 | 86.23% |
5 Years | 0.265 | 2.40 | 0.235 | 1.23 | 550,750 | 1.29 | 486.79% |
KCN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 May 2024 | 1.57 | -0.06 | -3.68% | 1.585 | 1.59 | 1.54 | 631,496 |
30 Apr 2024 | 1.63 | -0.06 | -3.55% | 1.695 | 1.695 | 1.62 | 1,806,242 |
29 Apr 2024 | 1.69 | 0.08 | 4.97% | 1.60 | 1.695 | 1.60 | 914,962 |
26 Apr 2024 | 1.61 | -0.01 | -0.31% | 1.605 | 1.65 | 1.585 | 935,962 |
24 Apr 2024 | 1.615 | 0.08 | 5.21% | 1.535 | 1.615 | 1.535 | 596,240 |
23 Apr 2024 | 1.535 | -0.04 | -2.23% | 1.54 | 1.59 | 1.51 | 719,046 |
22 Apr 2024 | 1.57 | -0.05 | -2.79% | 1.635 | 1.66 | 1.565 | 929,413 |
19 Apr 2024 | 1.615 | 0.03 | 2.22% | 1.565 | 1.63 | 1.555 | 1,688,968 |
18 Apr 2024 | 1.58 | 0.07 | 4.64% | 1.48 | 1.58 | 1.475 | 1,056,343 |
17 Apr 2024 | 1.51 | 0.05 | 3.42% | 1.465 | 1.51 | 1.445 | 775,127 |
16 Apr 2024 | 1.46 | 0.00 | 0.00% | 1.47 | 1.49 | 1.44 | 825,314 |
15 Apr 2024 | 1.46 | -0.05 | -3.31% | 1.505 | 1.505 | 1.445 | 903,964 |
12 Apr 2024 | 1.51 | 0.06 | 4.14% | 1.475 | 1.55 | 1.475 | 1,165,578 |
11 Apr 2024 | 1.45 | -0.02 | -1.36% | 1.46 | 1.47 | 1.425 | 568,126 |
10 Apr 2024 | 1.47 | 0.06 | 4.26% | 1.455 | 1.495 | 1.435 | 1,360,678 |
09 Apr 2024 | 1.41 | 0.02 | 1.81% | 1.41 | 1.44 | 1.395 | 726,797 |
08 Apr 2024 | 1.385 | 0.01 | 1.09% | 1.40 | 1.42 | 1.285 | 1,634,788 |
05 Apr 2024 | 1.37 | -0.10 | -6.80% | 1.46 | 1.46 | 1.365 | 936,253 |
04 Apr 2024 | 1.47 | 0.13 | 9.70% | 1.39 | 1.57 | 1.39 | 2,439,257 |
03 Apr 2024 | 1.34 | 0.03 | 2.29% | 1.315 | 1.37 | 1.31 | 979,443 |
02 Apr 2024 | 1.31 | 0.10 | 8.26% | 1.255 | 1.315 | 1.235 | 741,530 |