Kingsgate Consolidated Limited KCN

ASX · Australia · Non-Energy Minerals

AUD 4.85-0.08 (-1.62%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.85	-1.62%	AUD 4.83	AUD 4.91	AUD 4.79	846.23K
2026-09-30	AUD 4.93	-1.60%	AUD 5.07	AUD 5.08	AUD 4.91	1.60M
2026-09-29	AUD 5.01	+1.83%	AUD 4.86	AUD 5.04	AUD 4.82	794.22K
2026-09-28	AUD 4.92	-2.38%	AUD 4.99	AUD 5.04	AUD 4.88	1.19M
2026-09-25	AUD 5.04	-1.95%	AUD 5.10	AUD 5.10	AUD 4.95	734.41K
2026-09-24	AUD 5.14	-5.17%	AUD 5.25	AUD 5.25	AUD 5.10	1.04M
2026-09-23	AUD 5.42	+2.07%	AUD 5.48	AUD 5.56	AUD 5.38	1.01M
2026-09-22	AUD 5.31	+2.51%	AUD 5.25	AUD 5.32	AUD 5.14	1.28M
2026-09-21	AUD 5.18	-4.07%	AUD 5.27	AUD 5.43	AUD 5.10	1.26M
2026-09-18	AUD 5.40	+4.25%	AUD 5.39	AUD 5.52	AUD 5.32	3.59M
2026-09-17	AUD 5.18	-3.36%	AUD 5.27	AUD 5.27	AUD 5.05	1.97M
2026-09-16	AUD 5.36	+4.69%	AUD 5.19	AUD 5.36	AUD 5.09	1.75M
2026-09-15	AUD 5.12	-6.57%	AUD 5.39	AUD 5.41	AUD 5.07	921.49K
2026-09-14	AUD 5.48	+3.20%	AUD 5.33	AUD 5.60	AUD 5.30	1.45M
2026-09-11	AUD 5.31	-2.93%	AUD 5.25	AUD 5.35	AUD 5.18	1.79M
2026-09-10	AUD 5.47	+1.30%	AUD 5.49	AUD 5.52	AUD 5.41	861.00K
2026-09-09	AUD 5.40	-1.10%	AUD 5.40	AUD 5.42	AUD 5.20	1.52M
2026-09-08	AUD 5.46	-0.36%	AUD 5.51	AUD 5.58	AUD 5.36	703.77K
2026-09-07	AUD 5.48	-0.90%	AUD 5.53	AUD 5.57	AUD 5.44	502.18K
2026-09-04	AUD 5.53	+1.47%	AUD 5.50	AUD 5.66	AUD 5.43	1.03M
2026-09-03	AUD 5.45	+5.42%	AUD 5.36	AUD 5.46	AUD 5.23	1.29M
2026-09-02	AUD 5.17	-6.17%	AUD 5.22	AUD 5.27	AUD 5.02	2.24M
2026-09-01	AUD 5.51	-0.90%	AUD 5.34	AUD 5.61	AUD 5.32	1.82M
2026-08-31	AUD 5.56	+4.71%	AUD 5.10	AUD 5.63	AUD 5.01	1.54M
2026-08-28	AUD 5.31	+0.19%	AUD 5.30	AUD 5.36	AUD 5.23	478.50K
2026-08-27	AUD 5.30	-2.03%	AUD 5.30	AUD 5.38	AUD 5.23	792.90K
2026-08-26	AUD 5.41	+1.88%	AUD 5.31	AUD 5.57	AUD 5.31	1.34M
2026-08-25	AUD 5.31	-0.75%	AUD 5.42	AUD 5.47	AUD 5.18	949.95K
2026-08-24	AUD 5.35	+0.38%	AUD 5.41	AUD 5.47	AUD 5.17	1.24M
2026-08-21	AUD 5.33	+1.52%	AUD 5.20	AUD 5.42	AUD 5.13	1.27M
2026-08-20	AUD 5.25	+8.02%	AUD 5.12	AUD 5.32	AUD 5.12	1.53M
2026-08-19	AUD 4.86	+0.41%	AUD 4.65	AUD 4.93	AUD 4.61	841.59K
2026-08-18	AUD 4.84	-3.20%	AUD 4.99	AUD 5.02	AUD 4.80	1.37M
2026-08-17	AUD 5.00	+4.60%	AUD 4.85	AUD 5.07	AUD 4.84	1.17M
2026-08-14	AUD 4.78	-0.62%	AUD 4.65	AUD 4.82	AUD 4.58	822.92K
2026-08-13	AUD 4.81	+1.48%	AUD 4.79	AUD 4.87	AUD 4.72	1.32M
2026-08-12	AUD 4.74	+0.64%	AUD 4.75	AUD 4.78	AUD 4.58	1.27M
2026-08-11	AUD 4.71	+0.64%	AUD 4.65	AUD 4.86	AUD 4.64	1.39M
2026-08-10	AUD 4.68	+4.46%	AUD 4.60	AUD 4.78	AUD 4.58	1.58M
2026-08-07	AUD 4.48	+3.70%	AUD 4.30	AUD 4.53	AUD 4.26	1.48M
2026-08-06	AUD 4.32	+2.13%	AUD 4.36	AUD 4.48	AUD 4.24	2.09M
2026-08-05	AUD 4.23	+3.42%	AUD 4.16	AUD 4.25	AUD 3.99	2.36M
2026-08-04	AUD 4.09	0.00%	AUD 4.10	AUD 4.13	AUD 3.97	1.60M
2026-08-03	AUD 4.09	+1.24%	AUD 3.92	AUD 4.10	AUD 3.92	1.18M
2026-07-31	AUD 4.04	+7.73%	AUD 3.96	AUD 4.06	AUD 3.91	1.94M
2026-07-30	AUD 3.75	-4.34%	AUD 3.95	AUD 4.01	AUD 3.70	2.19M
2026-07-29	AUD 3.92	-4.62%	AUD 4.14	AUD 4.14	AUD 3.80	1.99M
2026-07-28	AUD 4.11	-3.29%	AUD 4.19	AUD 4.24	AUD 4.07	595.81K
2026-07-27	AUD 4.25	+4.17%	AUD 4.30	AUD 4.30	AUD 4.14	1.17M
2026-07-24	AUD 4.08	-6.85%	AUD 4.21	AUD 4.26	AUD 3.98	1.14M
2026-07-23	AUD 4.38	+2.58%	AUD 4.35	AUD 4.45	AUD 4.31	1.35M
2026-07-22	AUD 4.27	+7.56%	AUD 4.21	AUD 4.28	AUD 4.06	1.46M
2026-07-21	AUD 3.97	+0.76%	AUD 3.96	AUD 3.98	AUD 3.82	1.32M
2026-07-20	AUD 3.94	+0.51%	AUD 3.91	AUD 3.99	AUD 3.82	1.04M
2026-07-17	AUD 3.92	-4.39%	AUD 3.99	AUD 4.00	AUD 3.87	1.45M
2026-07-16	AUD 4.10	-3.07%	AUD 4.20	AUD 4.26	AUD 4.05	1.54M
2026-07-15	AUD 4.23	+15.89%	AUD 4.05	AUD 4.30	AUD 3.95	3.40M
2026-07-14	AUD 3.65	-16.09%	AUD 4.17	AUD 4.35	AUD 3.65	5.17M
2026-07-13	AUD 4.35	-12.83%	AUD 4.56	AUD 4.57	AUD 4.16	2.40M
2026-07-10	AUD 4.99	+4.39%	AUD 4.96	AUD 5.00	AUD 4.85	525.94K
2026-07-09	AUD 4.78	-2.65%	AUD 4.82	AUD 4.88	AUD 4.69	661.76K
2026-07-08	AUD 4.91	-3.16%	AUD 4.99	AUD 5.00	AUD 4.77	921.65K
2026-07-07	AUD 5.07	-0.98%	AUD 5.08	AUD 5.15	AUD 4.93	1.25M
2026-07-06	AUD 5.12	-2.29%	AUD 5.19	AUD 5.28	AUD 5.04	740.15K
2026-07-03	AUD 5.24	+6.72%	AUD 5.07	AUD 5.28	AUD 5.03	607.83K
2026-07-02	AUD 4.91	+3.81%	AUD 4.79	AUD 4.96	AUD 4.71	761.46K
2026-07-01	AUD 4.73	-4.44%	AUD 5.10	AUD 5.10	AUD 4.68	1.80M
2026-06-30	AUD 4.95	-5.17%	AUD 5.14	AUD 5.15	AUD 4.83	1.39M
2026-06-29	AUD 5.22	-3.15%	AUD 5.56	AUD 5.69	AUD 5.15	1.28M
2026-06-26	AUD 5.39	+4.46%	AUD 5.27	AUD 5.43	AUD 5.18	1.18M
2026-06-25	AUD 5.16	-6.69%	AUD 5.44	AUD 5.44	AUD 5.05	1.39M
2026-06-24	AUD 5.53	-4.66%	AUD 5.78	AUD 5.81	AUD 5.43	1.28M
2026-06-23	AUD 5.80	-1.02%	AUD 5.96	AUD 5.97	AUD 5.73	1.37M
2026-06-22	AUD 5.86	+4.64%	AUD 5.60	AUD 6.06	AUD 5.51	1.94M
2026-06-19	AUD 5.60	+0.18%	AUD 5.58	AUD 5.67	AUD 5.32	9.30M
2026-06-18	AUD 5.59	-5.73%	AUD 5.75	AUD 5.85	AUD 5.58	1.08M
2026-06-17	AUD 5.93	+4.04%	AUD 5.84	AUD 6.00	AUD 5.78	1.33M
2026-06-16	AUD 5.70	+3.07%	AUD 5.59	AUD 5.81	AUD 5.47	1.90M
2026-06-15	AUD 5.53	+8.01%	AUD 5.37	AUD 5.59	AUD 5.34	1.50M
2026-06-12	AUD 5.12	+6.00%	AUD 5.12	AUD 5.20	AUD 4.98	1.77M
2026-06-11	AUD 4.83	+1.68%	AUD 4.60	AUD 4.90	AUD 4.55	2.13M
2026-06-10	AUD 4.75	-3.06%	AUD 4.77	AUD 4.87	AUD 4.67	1.45M
2026-06-09	AUD 4.90	-2.20%	AUD 4.80	AUD 4.94	AUD 4.61	1.90M
2026-06-05	AUD 5.01	-5.47%	AUD 5.35	AUD 5.38	AUD 4.92	1.38M
2026-06-04	AUD 5.30	-2.75%	AUD 5.35	AUD 5.45	AUD 5.16	2.09M
2026-06-03	AUD 5.45	-9.02%	AUD 5.82	AUD 5.93	AUD 5.42	1.87M
2026-06-02	AUD 5.99	-5.22%	AUD 6.15	AUD 6.18	AUD 5.79	1.43M
2026-06-01	AUD 6.32	+3.95%	AUD 6.10	AUD 6.40	AUD 6.09	821.81K
2026-05-29	AUD 6.08	+3.75%	AUD 6.05	AUD 6.25	AUD 6.05	2.20M
2026-05-28	AUD 5.86	-10.53%	AUD 6.35	AUD 6.37	AUD 5.73	1.21M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.85	-1.62%	AUD 4.83	AUD 4.91	AUD 4.79	846.23K
2026-09-30	AUD 4.93	-1.60%	AUD 5.07	AUD 5.08	AUD 4.91	1.60M
2026-09-29	AUD 5.01	+1.83%	AUD 4.86	AUD 5.04	AUD 4.82	794.22K
2026-09-28	AUD 4.92	-2.38%	AUD 4.99	AUD 5.04	AUD 4.88	1.19M
2026-09-25	AUD 5.04	-1.95%	AUD 5.10	AUD 5.10	AUD 4.95	734.41K
2026-09-24	AUD 5.14	-5.17%	AUD 5.25	AUD 5.25	AUD 5.10	1.04M
2026-09-23	AUD 5.42	+2.07%	AUD 5.48	AUD 5.56	AUD 5.38	1.01M
2026-09-22	AUD 5.31	+2.51%	AUD 5.25	AUD 5.32	AUD 5.14	1.28M
2026-09-21	AUD 5.18	-4.07%	AUD 5.27	AUD 5.43	AUD 5.10	1.26M
2026-09-18	AUD 5.40	+4.25%	AUD 5.39	AUD 5.52	AUD 5.32	3.59M
2026-09-17	AUD 5.18	-3.36%	AUD 5.27	AUD 5.27	AUD 5.05	1.97M
2026-09-16	AUD 5.36	+4.69%	AUD 5.19	AUD 5.36	AUD 5.09	1.75M
2026-09-15	AUD 5.12	-6.57%	AUD 5.39	AUD 5.41	AUD 5.07	921.49K
2026-09-14	AUD 5.48	+3.20%	AUD 5.33	AUD 5.60	AUD 5.30	1.45M
2026-09-11	AUD 5.31	-2.93%	AUD 5.25	AUD 5.35	AUD 5.18	1.79M
2026-09-10	AUD 5.47	+1.30%	AUD 5.49	AUD 5.52	AUD 5.41	861.00K
2026-09-09	AUD 5.40	-1.10%	AUD 5.40	AUD 5.42	AUD 5.20	1.52M
2026-09-08	AUD 5.46	-0.36%	AUD 5.51	AUD 5.58	AUD 5.36	703.77K
2026-09-07	AUD 5.48	-0.90%	AUD 5.53	AUD 5.57	AUD 5.44	502.18K
2026-09-04	AUD 5.53	+1.47%	AUD 5.50	AUD 5.66	AUD 5.43	1.03M
2026-09-03	AUD 5.45	+5.42%	AUD 5.36	AUD 5.46	AUD 5.23	1.29M
2026-09-02	AUD 5.17	-6.17%	AUD 5.22	AUD 5.27	AUD 5.02	2.24M
2026-09-01	AUD 5.51	-0.90%	AUD 5.34	AUD 5.61	AUD 5.32	1.82M
2026-08-31	AUD 5.56	+4.71%	AUD 5.10	AUD 5.63	AUD 5.01	1.54M
2026-08-28	AUD 5.31	+0.19%	AUD 5.30	AUD 5.36	AUD 5.23	478.50K
2026-08-27	AUD 5.30	-2.03%	AUD 5.30	AUD 5.38	AUD 5.23	792.90K
2026-08-26	AUD 5.41	+1.88%	AUD 5.31	AUD 5.57	AUD 5.31	1.34M
2026-08-25	AUD 5.31	-0.75%	AUD 5.42	AUD 5.47	AUD 5.18	949.95K
2026-08-24	AUD 5.35	+0.38%	AUD 5.41	AUD 5.47	AUD 5.17	1.24M
2026-08-21	AUD 5.33	+1.52%	AUD 5.20	AUD 5.42	AUD 5.13	1.27M
2026-08-20	AUD 5.25	+8.02%	AUD 5.12	AUD 5.32	AUD 5.12	1.53M
2026-08-19	AUD 4.86	+0.41%	AUD 4.65	AUD 4.93	AUD 4.61	841.59K
2026-08-18	AUD 4.84	-3.20%	AUD 4.99	AUD 5.02	AUD 4.80	1.37M
2026-08-17	AUD 5.00	+4.60%	AUD 4.85	AUD 5.07	AUD 4.84	1.17M
2026-08-14	AUD 4.78	-0.62%	AUD 4.65	AUD 4.82	AUD 4.58	822.92K
2026-08-13	AUD 4.81	+1.48%	AUD 4.79	AUD 4.87	AUD 4.72	1.32M
2026-08-12	AUD 4.74	+0.64%	AUD 4.75	AUD 4.78	AUD 4.58	1.27M
2026-08-11	AUD 4.71	+0.64%	AUD 4.65	AUD 4.86	AUD 4.64	1.39M
2026-08-10	AUD 4.68	+4.46%	AUD 4.60	AUD 4.78	AUD 4.58	1.58M
2026-08-07	AUD 4.48	+3.70%	AUD 4.30	AUD 4.53	AUD 4.26	1.48M
2026-08-06	AUD 4.32	+2.13%	AUD 4.36	AUD 4.48	AUD 4.24	2.09M
2026-08-05	AUD 4.23	+3.42%	AUD 4.16	AUD 4.25	AUD 3.99	2.36M
2026-08-04	AUD 4.09	0.00%	AUD 4.10	AUD 4.13	AUD 3.97	1.60M
2026-08-03	AUD 4.09	+1.24%	AUD 3.92	AUD 4.10	AUD 3.92	1.18M
2026-07-31	AUD 4.04	+7.73%	AUD 3.96	AUD 4.06	AUD 3.91	1.94M
2026-07-30	AUD 3.75	-4.34%	AUD 3.95	AUD 4.01	AUD 3.70	2.19M
2026-07-29	AUD 3.92	-4.62%	AUD 4.14	AUD 4.14	AUD 3.80	1.99M
2026-07-28	AUD 4.11	-3.29%	AUD 4.19	AUD 4.24	AUD 4.07	595.81K
2026-07-27	AUD 4.25	+4.17%	AUD 4.30	AUD 4.30	AUD 4.14	1.17M
2026-07-24	AUD 4.08	-6.85%	AUD 4.21	AUD 4.26	AUD 3.98	1.14M
2026-07-23	AUD 4.38	+2.58%	AUD 4.35	AUD 4.45	AUD 4.31	1.35M
2026-07-22	AUD 4.27	+7.56%	AUD 4.21	AUD 4.28	AUD 4.06	1.46M
2026-07-21	AUD 3.97	+0.76%	AUD 3.96	AUD 3.98	AUD 3.82	1.32M
2026-07-20	AUD 3.94	+0.51%	AUD 3.91	AUD 3.99	AUD 3.82	1.04M
2026-07-17	AUD 3.92	-4.39%	AUD 3.99	AUD 4.00	AUD 3.87	1.45M
2026-07-16	AUD 4.10	-3.07%	AUD 4.20	AUD 4.26	AUD 4.05	1.54M
2026-07-15	AUD 4.23	+15.89%	AUD 4.05	AUD 4.30	AUD 3.95	3.40M
2026-07-14	AUD 3.65	-16.09%	AUD 4.17	AUD 4.35	AUD 3.65	5.17M
2026-07-13	AUD 4.35	-12.83%	AUD 4.56	AUD 4.57	AUD 4.16	2.40M
2026-07-10	AUD 4.99	+4.39%	AUD 4.96	AUD 5.00	AUD 4.85	525.94K
2026-07-09	AUD 4.78	-2.65%	AUD 4.82	AUD 4.88	AUD 4.69	661.76K
2026-07-08	AUD 4.91	-3.16%	AUD 4.99	AUD 5.00	AUD 4.77	921.65K
2026-07-07	AUD 5.07	-0.98%	AUD 5.08	AUD 5.15	AUD 4.93	1.25M
2026-07-06	AUD 5.12	-2.29%	AUD 5.19	AUD 5.28	AUD 5.04	740.15K
2026-07-03	AUD 5.24	+6.72%	AUD 5.07	AUD 5.28	AUD 5.03	607.83K
2026-07-02	AUD 4.91	+3.81%	AUD 4.79	AUD 4.96	AUD 4.71	761.46K
2026-07-01	AUD 4.73	-4.44%	AUD 5.10	AUD 5.10	AUD 4.68	1.80M
2026-06-30	AUD 4.95	-5.17%	AUD 5.14	AUD 5.15	AUD 4.83	1.39M
2026-06-29	AUD 5.22	-3.15%	AUD 5.56	AUD 5.69	AUD 5.15	1.28M
2026-06-26	AUD 5.39	+4.46%	AUD 5.27	AUD 5.43	AUD 5.18	1.18M
2026-06-25	AUD 5.16	-6.69%	AUD 5.44	AUD 5.44	AUD 5.05	1.39M
2026-06-24	AUD 5.53	-4.66%	AUD 5.78	AUD 5.81	AUD 5.43	1.28M
2026-06-23	AUD 5.80	-1.02%	AUD 5.96	AUD 5.97	AUD 5.73	1.37M
2026-06-22	AUD 5.86	+4.64%	AUD 5.60	AUD 6.06	AUD 5.51	1.94M
2026-06-19	AUD 5.60	+0.18%	AUD 5.58	AUD 5.67	AUD 5.32	9.30M
2026-06-18	AUD 5.59	-5.73%	AUD 5.75	AUD 5.85	AUD 5.58	1.08M
2026-06-17	AUD 5.93	+4.04%	AUD 5.84	AUD 6.00	AUD 5.78	1.33M
2026-06-16	AUD 5.70	+3.07%	AUD 5.59	AUD 5.81	AUD 5.47	1.90M
2026-06-15	AUD 5.53	+8.01%	AUD 5.37	AUD 5.59	AUD 5.34	1.50M
2026-06-12	AUD 5.12	+6.00%	AUD 5.12	AUD 5.20	AUD 4.98	1.77M
2026-06-11	AUD 4.83	+1.68%	AUD 4.60	AUD 4.90	AUD 4.55	2.13M
2026-06-10	AUD 4.75	-3.06%	AUD 4.77	AUD 4.87	AUD 4.67	1.45M
2026-06-09	AUD 4.90	-2.20%	AUD 4.80	AUD 4.94	AUD 4.61	1.90M
2026-06-05	AUD 5.01	-5.47%	AUD 5.35	AUD 5.38	AUD 4.92	1.38M
2026-06-04	AUD 5.30	-2.75%	AUD 5.35	AUD 5.45	AUD 5.16	2.09M
2026-06-03	AUD 5.45	-9.02%	AUD 5.82	AUD 5.93	AUD 5.42	1.87M
2026-06-02	AUD 5.99	-5.22%	AUD 6.15	AUD 6.18	AUD 5.79	1.43M
2026-06-01	AUD 6.32	+3.95%	AUD 6.10	AUD 6.40	AUD 6.09	821.81K
2026-05-29	AUD 6.08	+3.75%	AUD 6.05	AUD 6.25	AUD 6.05	2.20M
2026-05-28	AUD 5.86	-10.53%	AUD 6.35	AUD 6.37	AUD 5.73	1.21M