Kingsgate Consolidated Ltd Historical Data - KCN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Kingsgate Consolidated Ltd (KCN)
Kingsgate Consolidated Ltd (KCN) Historical

Kingsgate Consolidated Ltd (KCN)

0.761

-0.038

(-4.76%)

Closed 27 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-7.30816077954	0.821	0.836	0.761	10536	0.81897213	DE
4	-0.078	-9.29678188319	0.839	0.855	0.75	8973	0.79488187	DE
12	-0.114	-13.0285714286	0.875	0.879	0.74	7011	0.80173915	DE
26	-0.063	-7.64563106796	0.824	1.014	0.74	7889	0.8209729	DE
52	0.0605	8.63668807994	0.7005	1.18	0.7005	8934	0.88536473	DE
156	-0.0585	-7.13849908481	0.8195	1.18	0.6125	8699	0.83960055	DE
260	-0.0585	-7.13849908481	0.8195	1.18	0.6125	8699	0.83960055	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740518820	0.794	-0.006	-0.75	0.794	0.794	0.794	2100
1740432420	0.8	0	0.00	0.8	0.8	0.8	0
1740173220	0.8	0	0.00	0.8	0.8	0.8	0
1740086820	0.8	-0.036	-4.31	0.801	0.801	0.8	12500
1740000420	0.836	0.036	4.50	0.8209999	0.836	0.8199999	17007
1739914020	0.8	0	0.00	0.8	0.8	0.8	0
1739827620	0.8	0	0.00	0.8	0.8	0.8	6000
1739568420	0.8	0.02	2.56	0.799	0.8	0.799	6422
1739482020	0.78	-0.021	-2.62	0.78	0.78	0.78	1950
1739395620	0.801	0	0.00	0.801	0.801	0.801	0
1739309220	0.801	-0.018	-2.20	0.801	0.801	0.801	4700
1739222820	0.8189999	0.0479999	6.23	0.785	0.8189999	0.785	1350
1738963620	0.771	-0.048	-5.86	0.8	0.8	0.771	3560
1738877220	0.8189999	0.0589999	7.76	0.8189999	0.8189999	0.8189999	2120
1738790820	0.76	-0.009	-1.17	0.769	0.769	0.76	10878
1738704420	0.769	0.019	2.53	0.768	0.769	0.768	10262
1738618020	0.75	0	0.00	0.75	0.75	0.75	0
1738358820	0.75	0	0.00	0.75	0.75	0.75	0
1738272420	0.75	-0.105	-12.28	0.788	0.788	0.75	28481
1738186020	0.855	0.003	0.35	0.839	0.855	0.839	18296
1738099620	0.852	0	0.00	0.852	0.852	0.852	0
1738013220	0.852	0.002	0.24	0.852	0.852	0.852	5800
1737754020	0.85	0	0.00	0.85	0.85	0.85	0
1737667620	0.85	-0.029	-3.30	0.85	0.85	0.848	32760
1737581220	0.879	0.079	9.88	0.879	0.879	0.879	2800
1737494820	0.8	0	0.00	0.8	0.8	0.8	0
1737408420	0.8	-0.016	-1.96	0.8	0.8	0.8	3000
1737149220	0.8159999	0	0.00	0.8159999	0.8159999	0.8159999	0
1737062820	0.8159999	-0.013	-1.57	0.8159999	0.8159999	0.8159999	4630
1736976420	0.829	0.024	2.98	0.829	0.829	0.829	100
1736890020	0.805	0.028	3.60	0.789	0.805	0.789	8000
1736803620	0.777	-0.035	-4.31	0.784	0.787	0.777	7514
1736544420	0.812	0.035	4.50	0.777	0.812	0.777	8000
1736458020	0.777	0.008	1.04	0.777	0.777	0.777	233
1736371620	0.769	-0.029	-3.63	0.769	0.769	0.769	3240
1736285220	0.798	0.008	1.01	0.798	0.798	0.798	5000
1736198820	0.79	0	0.00	0.79	0.79	0.79	0
1735939620	0.79	0	0.00	0.79	0.79	0.79	0
1735853220	0.79	0	0.00	0.79	0.79	0.79	0
1735594020	0.79	0.043	5.76	0.79	0.79	0.79	50
1735334820	0.747	0.007	0.95	0.747	0.747	0.747	1000
1734989220	0.74	-0.019	-2.50	0.797	0.797	0.74	27500
1734730020	0.759	-0.026	-3.31	0.759	0.759	0.759	2902
1734643620	0.785	-0.054	-6.44	0.772	0.785	0.771	6187
1734557220	0.839	0	0.00	0.839	0.839	0.839	0
1734470820	0.839	-0.021	-2.44	0.839	0.839	0.839	2154
1734384420	0.86	0	0.00	0.86	0.86	0.86	0
1734125220	0.86	-0.001	-0.12	0.86	0.86	0.86	4249
1734038820	0.861	0	0.00	0.861	0.861	0.861	0
1733952420	0.861	-0.01	-1.15	0.879	0.879	0.861	2350
1733866020	0.871	0.011	1.28	0.871	0.871	0.871	4900
1733779620	0.86	-0.015	-1.71	0.86	0.86	0.86	751
1733520420	0.875	0.028	3.31	0.875	0.875	0.875	653
1733434020	0.847	0	0.00	0.847	0.847	0.847	0
1733347620	0.847	0	0.00	0.847	0.847	0.847	0
1733261220	0.847	0	0.00	0.847	0.847	0.847	0
1733174820	0.847	-0.082	-8.83	0.847	0.847	0.847	2500
1732915620	0.929	0	0.00	0.929	0.929	0.929	0
1732829220	0.929	0	0.00	0.929	0.929	0.929	0
1732742820	0.929	0.086	10.20	0.919	0.929	0.919	15170
1732656420	0.843	0	0.00	0.843	0.843	0.843	0

Kingsgate Consolidated

BNP Paribas Issuance

Sg Etc Daily Long 3x Gol...

Societe Generale Effekten

$Logo of Infracommerce Caxaas ON (IFCM3).$

Infracommerce Caxaas ON

Vertex Pharmaceuticals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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