KCN

Kingsgate Consolidated Historical Data - KCN

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Kingsgate Consolidated Limited KCN Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.035 2.13% 1.675 16:12:01
Open Price Low Price High Price Close Price Previous Close
1.66 1.6575 1.705 1.675 1.64
more quote information »

KCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.5751.7951.5751.70727,4590.106.35%
1 Month0.791.7950.781.371,619,4000.885112.03%
3 Months0.8251.7950.671.27652,5920.85103.03%
6 Months0.911.7950.671.13475,9350.76584.07%
1 Year0.9051.7950.661.02430,1050.7785.08%
3 Years0.201.7950.1350.691899368,8021.48737.5%
5 Years0.151.7950.130.490119444,1411.531,016.67%

KCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Oct 2021 1.675 0.04 2.13% 1.66 1.705 1.6575 871,472
14 Oct 2021 1.64 0.02 1.23% 1.66 1.68 1.635 573,577
13 Oct 2021 1.62 -0.02 -0.92% 1.65 1.65 1.61 508,887
12 Oct 2021 1.635 -0.07 -4.11% 1.66 1.71 1.61 526,964
11 Oct 2021 1.705 -0.04 -2.29% 1.75 1.76 1.70 607,621
08 Oct 2021 1.745 0.04 2.05% 1.75 1.795 1.71 1,007,566
07 Oct 2021 1.71 0.07 4.27% 1.575 1.745 1.575 986,259
06 Oct 2021 1.64 0.06 3.8% 1.55 1.655 1.55 392,111
05 Oct 2021 1.58 -0.02 -1.25% 1.60 1.65 1.535 592,745
04 Oct 2021 1.60 0.03 1.59% 1.62 1.72 1.60 1,004,490
01 Oct 2021 1.575 -0.02 -0.94% 1.57 1.62 1.53 1,130,256
30 Sep 2021 1.59 -0.09 -5.07% 1.67 1.67 1.525 1,941,995
29 Sep 2021 1.675 0.21 14.33% 1.49 1.705 1.465 3,930,993
28 Sep 2021 1.465 0.27 22.08% 1.225 1.48 1.22 5,799,071
27 Sep 2021 1.20 0.09 7.62% 1.135 1.235 1.135 3,302,669
24 Sep 2021 1.115 -0.06 -5.11% 1.185 1.24 1.095 2,277,704
23 Sep 2021 1.175 0.35 42.42% 1.05 1.33 1.04 6,450,415
22 Sep 2021 0.825 -0.03 -3.51% 0.85 0.85 0.82 127,538
21 Sep 2021 0.855 -0.025 -2.84% 0.86 0.88 0.80 217,453
20 Sep 2021 0.88 -0.04 -4.35% 0.895 0.93 0.875 424,564
17 Sep 2021 0.92 0.07 8.24% 0.86 0.935 0.85 1,146,750
16 Sep 2021 0.85 0.065 8.28% 0.79 0.87 0.78 484,592
Your Recent History
ASX
KCN
Kingsgate ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 05:23:52