KCN

Kingsgate Consolidated Historical Data - KCN

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Kingsgate Consolidated Limited KCN Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.075 5.0% 1.575 18:50:01
Open Price Low Price High Price Close Price Previous Close
1.54 1.50 1.59 1.575 1.50
more quote information »

KCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.581.6151.4751.53495,033-0.005-0.32%
1 Month1.571.7351.4751.57299,1810.0050.32%
3 Months1.321.901.2351.57386,1780.25519.32%
6 Months1.4651.901.201.52697,4110.117.51%
1 Year0.852.400.821.55965,2790.72585.29%
3 Years0.432.400.321.20550,1021.15266.28%
5 Years0.282.400.1350.942198496,9281.30462.5%

KCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
23 Sep 2022 1.575 0.08 5.0% 1.54 1.59 1.50 438,074
21 Sep 2022 1.50 -0.06 -3.54% 1.56 1.56 1.475 409,192
20 Sep 2022 1.555 0.05 3.32% 1.505 1.555 1.50 667,530
19 Sep 2022 1.505 -0.01 -0.33% 1.545 1.545 1.50 189,959
16 Sep 2022 1.51 -0.09 -5.63% 1.57 1.575 1.495 834,540
15 Sep 2022 1.60 -0.02 -1.23% 1.58 1.615 1.565 373,942
14 Sep 2022 1.62 -0.06 -3.28% 1.67 1.67 1.60 466,226
13 Sep 2022 1.675 0.02 1.21% 1.66 1.725 1.66 221,532
12 Sep 2022 1.655 -0.05 -2.65% 1.70 1.70 1.62 383,321
09 Sep 2022 1.70 0.11 6.58% 1.625 1.735 1.605 345,429
08 Sep 2022 1.595 0.05 3.57% 1.56 1.695 1.56 235,233
07 Sep 2022 1.54 -0.03 -1.91% 1.61 1.61 1.53 108,813
06 Sep 2022 1.57 0.06 3.63% 1.555 1.615 1.555 201,165
05 Sep 2022 1.515 0.00 0.0% 1.515 1.515 1.515 0.00
02 Sep 2022 1.515 -0.04 -2.26% 1.51 1.54 1.51 255,773
01 Sep 2022 1.55 -0.02 -0.96% 1.58 1.58 1.52 192,109
31 Aug 2022 1.565 0.01 0.97% 1.575 1.58 1.52 191,745
30 Aug 2022 1.55 0.02 1.31% 1.53 1.56 1.51 118,583
29 Aug 2022 1.53 -0.09 -5.56% 1.62 1.62 1.525 292,616
26 Aug 2022 1.62 -0.02 -0.92% 1.61 1.645 1.60 89,375
25 Aug 2022 1.635 0.09 5.48% 1.57 1.65 1.57 166,085
24 Aug 2022 1.55 0.01 0.32% 1.55 1.57 1.50 680,847
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.

Log in to ADVFN
Register Now

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

P: V: D:20220924 19:14:56