Kingsgate Consolidated Limited KCN

ASX · Avustralya · Enerji Dışı Mineraller

AUD 4,84-0,01 (-%0,31)

Piyasa açık· 2 Eki 2026 00:21 UTC· AUD · Veriler gecikmeli olabilir

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

KCN Geçmiş veriler - Kingsgate Consolidated Limited | Makkler

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Kingsgate Consolidated Limited KCN

Kingsgate Consolidated Limited KCN

Geçmiş veriler (son 1 yıl, günlük)