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
-0.10 -4.37% 2.19 18:50:01
Open Price Low Price High Price Close Price Previous Close
2.32 2.16 2.32 2.19 2.29
more quote information »

KCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.122.322.052.17881,0750.073.3%
1 Month1.812.321.7652.03799,2430.3820.99%
3 Months1.762.321.301.70840,9740.4324.43%
6 Months0.842.320.671.54874,4131.35160.71%
1 Year0.9552.320.671.37607,9251.24129.32%
3 Years0.1572.320.1350.934077461,7002.031,294.9%
5 Years0.2752.320.1350.686813448,3251.92696.36%

KCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2022 2.19 -0.10 -4.37% 2.32 2.32 2.16 790,613
20 Jan 2022 2.29 0.09 4.09% 2.18 2.40 2.18 1,105,466
19 Jan 2022 2.20 0.00 0.0% 2.15 2.24 2.10 1,202,828
18 Jan 2022 2.20 0.07 3.29% 2.15 2.23 2.10 669,095
17 Jan 2022 2.13 -0.04 -1.84% 2.15 2.23 2.10 665,201
14 Jan 2022 2.17 0.01 0.46% 2.14 2.17 2.05 687,937
13 Jan 2022 2.16 0.04 1.89% 2.12 2.23 2.10 1,180,316
12 Jan 2022 2.12 0.22 11.43% 1.88 2.15 1.88 2,350,122
11 Jan 2022 1.9025 0.00 0.0% 1.875 1.915 1.87 337,486
10 Jan 2022 1.9025 0.06 3.4% 1.80 1.95 1.80 1,516,232
07 Jan 2022 1.84 -0.05 -2.39% 1.81 1.85 1.795 249,536
06 Jan 2022 1.885 -0.06 -3.08% 1.89 1.90 1.765 1,124,595
05 Jan 2022 1.945 0.06 2.91% 1.89 1.945 1.87 408,383
04 Jan 2022 1.89 -0.05 -2.58% 1.925 1.925 1.845 648,376
31 Dec 2021 1.94 0.07 3.47% 1.865 1.96 1.83 528,911
30 Dec 2021 1.875 -0.08 -3.85% 1.95 1.95 1.86 584,618
29 Dec 2021 1.95 0.03 1.56% 1.915 1.97 1.87 809,130
24 Dec 2021 1.92 0.09 4.63% 1.855 1.925 1.83 382,279
23 Dec 2021 1.835 0.01 0.82% 1.81 1.885 1.81 242,092
22 Dec 2021 1.82 -0.08 -4.21% 1.865 1.87 1.815 340,225
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:20220122 08:24:44