K & S Corporation Limited KSC
ASX · Australia · Transportation
AUD 3.170.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 3.17 | 0.00% | AUD 3.17 | AUD 3.17 | AUD 3.17 | 1 |
| 2026-10-01 | AUD 3.17 | +0.63% | AUD 3.12 | AUD 3.23 | AUD 3.09 | 8.41K |
| 2026-09-30 | AUD 3.15 | +5.00% | AUD 3.05 | AUD 3.15 | AUD 3.05 | 2.23K |
| 2026-09-29 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-09-28 | AUD 3.00 | +0.33% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 1.82K |
| 2026-09-25 | AUD 2.99 | 0.00% | AUD 2.99 | AUD 2.99 | AUD 2.99 | 0 |
| 2026-09-24 | AUD 2.99 | 0.00% | AUD 2.99 | AUD 2.99 | AUD 2.99 | 19 |
| 2026-09-23 | AUD 2.99 | -0.33% | AUD 3.02 | AUD 3.02 | AUD 2.99 | 2.72K |
| 2026-09-22 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 170 |
| 2026-09-21 | AUD 3.00 | 0.00% | AUD 3.01 | AUD 3.01 | AUD 2.99 | 4.36K |
| 2026-09-18 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 252 |
| 2026-09-17 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-09-16 | AUD 3.00 | -1.96% | AUD 3.06 | AUD 3.06 | AUD 2.99 | 37.34K |
| 2026-09-15 | AUD 3.06 | -0.65% | AUD 3.09 | AUD 3.09 | AUD 3.06 | 7.74K |
| 2026-09-14 | AUD 3.08 | +0.65% | AUD 3.08 | AUD 3.08 | AUD 3.08 | 2.50K |
| 2026-09-11 | AUD 3.06 | 0.00% | AUD 3.06 | AUD 3.06 | AUD 3.06 | 0 |
| 2026-09-10 | AUD 3.06 | 0.00% | AUD 3.06 | AUD 3.06 | AUD 3.06 | 0 |
| 2026-09-09 | AUD 3.06 | -1.61% | AUD 3.10 | AUD 3.15 | AUD 3.06 | 23.69K |
| 2026-09-08 | AUD 3.11 | 0.00% | AUD 3.11 | AUD 3.11 | AUD 3.11 | 144 |
| 2026-09-07 | AUD 3.11 | 0.00% | AUD 3.11 | AUD 3.11 | AUD 3.11 | 0 |
| 2026-09-04 | AUD 3.11 | 0.00% | AUD 3.11 | AUD 3.11 | AUD 3.11 | 0 |
| 2026-09-03 | AUD 3.11 | 0.00% | AUD 3.11 | AUD 3.11 | AUD 3.11 | 0 |
| 2026-09-02 | AUD 3.11 | +1.80% | AUD 3.11 | AUD 3.11 | AUD 3.11 | 20 |
| 2026-09-01 | AUD 3.06 | 0.00% | AUD 3.06 | AUD 3.06 | AUD 3.06 | 0 |
| 2026-08-31 | AUD 3.06 | 0.00% | AUD 3.06 | AUD 3.06 | AUD 3.06 | 0 |
| 2026-08-28 | AUD 3.06 | +0.49% | AUD 3.11 | AUD 3.11 | AUD 2.99 | 6.37K |
| 2026-08-27 | AUD 3.04 | 0.00% | AUD 3.04 | AUD 3.04 | AUD 3.04 | 0 |
| 2026-08-26 | AUD 3.04 | -1.30% | AUD 3.08 | AUD 3.09 | AUD 3.04 | 7.35K |
| 2026-08-25 | AUD 3.08 | 0.00% | AUD 3.08 | AUD 3.08 | AUD 3.08 | 0 |
| 2026-08-24 | AUD 3.08 | 0.00% | AUD 3.07 | AUD 3.08 | AUD 3.07 | 15.42K |
| 2026-08-21 | AUD 3.08 | +1.32% | AUD 3.06 | AUD 3.08 | AUD 3.06 | 1.65K |
| 2026-08-20 | AUD 3.04 | 0.00% | AUD 3.04 | AUD 3.04 | AUD 3.04 | 0 |
| 2026-08-19 | AUD 3.04 | 0.00% | AUD 3.04 | AUD 3.04 | AUD 3.04 | 0 |
| 2026-08-18 | AUD 3.04 | 0.00% | AUD 3.04 | AUD 3.04 | AUD 3.04 | 429 |
| 2026-08-17 | AUD 3.04 | 0.00% | AUD 3.04 | AUD 3.04 | AUD 3.04 | 0 |
| 2026-08-14 | AUD 3.04 | 0.00% | AUD 3.04 | AUD 3.04 | AUD 3.04 | 1 |
| 2026-08-13 | AUD 3.04 | -1.30% | AUD 3.04 | AUD 3.04 | AUD 3.04 | 14 |
| 2026-08-12 | AUD 3.08 | 0.00% | AUD 3.08 | AUD 3.08 | AUD 3.08 | 0 |
| 2026-08-11 | AUD 3.08 | 0.00% | AUD 3.08 | AUD 3.08 | AUD 3.08 | 0 |
| 2026-08-10 | AUD 3.08 | +0.33% | AUD 3.03 | AUD 3.08 | AUD 3.03 | 15.63K |
| 2026-08-07 | AUD 3.07 | 0.00% | AUD 3.07 | AUD 3.07 | AUD 2.99 | 10.19K |
| 2026-08-06 | AUD 3.07 | 0.00% | AUD 3.07 | AUD 3.07 | AUD 3.07 | 6 |
| 2026-08-05 | AUD 3.07 | +0.66% | AUD 3.06 | AUD 3.07 | AUD 3.06 | 34 |
| 2026-08-04 | AUD 3.05 | 0.00% | AUD 3.05 | AUD 3.05 | AUD 3.05 | 0 |
| 2026-08-03 | AUD 3.05 | 0.00% | AUD 3.07 | AUD 3.07 | AUD 3.05 | 2.20K |
| 2026-07-31 | AUD 3.05 | +2.69% | AUD 3.05 | AUD 3.05 | AUD 3.05 | 58.00K |
| 2026-07-30 | AUD 2.97 | -2.62% | AUD 3.05 | AUD 3.05 | AUD 2.97 | 103.98K |
| 2026-07-29 | AUD 3.05 | +2.01% | AUD 3.01 | AUD 3.05 | AUD 2.95 | 53.07K |
| 2026-07-28 | AUD 2.99 | +1.36% | AUD 2.97 | AUD 2.99 | AUD 2.97 | 174 |
| 2026-07-27 | AUD 2.95 | 0.00% | AUD 2.95 | AUD 2.95 | AUD 2.95 | 0 |
| 2026-07-24 | AUD 2.95 | 0.00% | AUD 2.95 | AUD 2.95 | AUD 2.95 | 0 |
| 2026-07-23 | AUD 2.95 | 0.00% | AUD 2.95 | AUD 2.95 | AUD 2.95 | 0 |
| 2026-07-22 | AUD 2.95 | 0.00% | AUD 3.10 | AUD 3.11 | AUD 2.95 | 6.67K |
| 2026-07-21 | AUD 2.95 | -3.28% | AUD 2.95 | AUD 2.95 | AUD 2.95 | 1.16K |
| 2026-07-20 | AUD 3.05 | +3.39% | AUD 2.97 | AUD 3.05 | AUD 2.97 | 3.71K |
| 2026-07-17 | AUD 2.95 | 0.00% | AUD 2.95 | AUD 2.95 | AUD 2.95 | 0 |
| 2026-07-16 | AUD 2.95 | 0.00% | AUD 2.95 | AUD 2.95 | AUD 2.95 | 0 |
| 2026-07-15 | AUD 2.95 | -1.99% | AUD 2.95 | AUD 2.95 | AUD 2.95 | 188 |
| 2026-07-14 | AUD 3.01 | 0.00% | AUD 3.01 | AUD 3.01 | AUD 3.01 | 0 |
| 2026-07-13 | AUD 3.01 | +0.33% | AUD 3.00 | AUD 3.01 | AUD 3.00 | 368 |
| 2026-07-10 | AUD 3.00 | -1.64% | AUD 3.05 | AUD 3.05 | AUD 3.00 | 7.12K |
| 2026-07-09 | AUD 3.05 | +1.33% | AUD 3.04 | AUD 3.05 | AUD 3.04 | 1.43K |
| 2026-07-08 | AUD 3.01 | 0.00% | AUD 3.01 | AUD 3.01 | AUD 2.99 | 2.10K |
| 2026-07-07 | AUD 3.01 | 0.00% | AUD 3.01 | AUD 3.01 | AUD 3.01 | 0 |
| 2026-07-06 | AUD 3.01 | 0.00% | AUD 3.00 | AUD 3.01 | AUD 3.00 | 1.75K |
| 2026-07-03 | AUD 3.01 | 0.00% | AUD 3.01 | AUD 3.01 | AUD 3.01 | 1 |
| 2026-07-02 | AUD 3.01 | +1.35% | AUD 2.99 | AUD 3.01 | AUD 2.99 | 4 |
| 2026-07-01 | AUD 2.97 | -1.00% | AUD 2.97 | AUD 2.97 | AUD 2.97 | 145 |
| 2026-06-30 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-06-29 | AUD 3.00 | -0.33% | AUD 3.01 | AUD 3.01 | AUD 2.99 | 20.84K |
| 2026-06-26 | AUD 3.01 | 0.00% | AUD 3.01 | AUD 3.01 | AUD 3.01 | 0 |
| 2026-06-25 | AUD 3.01 | +0.33% | AUD 3.00 | AUD 3.01 | AUD 3.00 | 7.17K |
| 2026-06-24 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.10 | AUD 3.00 | 3.55K |
| 2026-06-23 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 6.82K |
| 2026-06-22 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-06-19 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 700 |
| 2026-06-18 | AUD 3.00 | -4.46% | AUD 3.06 | AUD 3.06 | AUD 3.00 | 12.70K |
| 2026-06-17 | AUD 3.14 | 0.00% | AUD 3.14 | AUD 3.14 | AUD 3.14 | 0 |
| 2026-06-16 | AUD 3.14 | -3.09% | AUD 3.05 | AUD 3.14 | AUD 3.04 | 4.06K |
| 2026-06-15 | AUD 3.24 | 0.00% | AUD 3.24 | AUD 3.24 | AUD 3.24 | 0 |
| 2026-06-12 | AUD 3.24 | -0.31% | AUD 3.24 | AUD 3.24 | AUD 3.24 | 1 |
| 2026-06-11 | AUD 3.25 | 0.00% | AUD 3.25 | AUD 3.25 | AUD 3.25 | 53 |
| 2026-06-10 | AUD 3.25 | +7.62% | AUD 3.08 | AUD 3.25 | AUD 3.08 | 2.89K |
| 2026-06-09 | AUD 3.02 | -5.63% | AUD 3.07 | AUD 3.07 | AUD 3.02 | 503 |
| 2026-06-05 | AUD 3.20 | 0.00% | AUD 3.20 | AUD 3.20 | AUD 3.20 | 1 |
| 2026-06-04 | AUD 3.20 | -0.62% | AUD 3.17 | AUD 3.20 | AUD 3.17 | 350 |
| 2026-06-03 | AUD 3.22 | 0.00% | AUD 3.22 | AUD 3.22 | AUD 3.22 | 0 |
| 2026-06-02 | AUD 3.22 | +5.57% | AUD 3.11 | AUD 3.22 | AUD 3.11 | 3.36K |
| 2026-06-01 | AUD 3.05 | -2.87% | AUD 3.05 | AUD 3.05 | AUD 3.05 | 3.45K |
| 2026-05-29 | AUD 3.14 | 0.00% | AUD 3.14 | AUD 3.14 | AUD 3.14 | 0 |