Various chartings for (KCN) KINGSGATE CONSOLIDATED LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for KCN
|
Weekly    Format Enhanced Daily Prices for KCN    Basic |
End of day Prices (Enhanced format), last 120 Days for (KCN) KINGSGATE CONSOLIDATED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
2024-Apr-23 Tue
| 1.54
| 1.59
| 1.51
| 1.52
| 719,046
| 1,114,521
| ###
| 26.7
| 16.9 |
2024-Apr-22 Mon
| ###
| ###
| ###
| 1.57
| ###
| 1,498,678
| -4.0
| 11.7
| 17.4 |
2024-Apr-19 Fri
| ###
| ###
| 1.555
| ###
| ###
| 2,689,681
| 4.2
| ###
| ### |
2024-Apr-18 Thu
| 1.48
| 1.58
| 1.475
| ###
| 1,056,343
| ###
| 5.7
| 94.0
| 17.4 |
2024-Apr-17 Wed
| ###
| 1.51
| 1.445
| 1.51
| 775,127
| 1,145,250
| 3.1
| 88.1
| 16.8 |
2024-Apr-16 Tue
| 1.47
| 1.49
| 1.44
| 1.47
| ###
| 1,209,085
| ###
| ###
| ### |
2024-Apr-15 Mon
| ###
| ###
| 1.445
| 1.45
| ###
| 1,333,346
| -3.7
| ###
| ### |
2024-Apr-12 Fri
| 1.475
| 1.55
| 1.475
| 1.51
| 1,165,578
| ###
| 2.4
| 82.2
| 16.8 |
2024-Apr-11 Thu
| 1.46
| 1.47
| 1.425
| 1.44
| 568,126
| ###
| -1.4
| 21.7
| ### |
2024-Apr-10 Wed
| 1.455
| ###
| ###
| 1.47
| 1,360,678
| ###
| ###
| ###
| ### |
2024-Apr-09 Tue
| 1.41
| 1.44
| ###
| 1.42
| ###
| ###
| ###
| ###
| 15.8 |
2024-Apr-08 Mon
| 1.4
| 1.42
| 1.285
| 1.385
| 1,634,788
| 2,211,050
| -1.1
| 26.8
| 15.4 |
2024-Apr-05 Fri
| 1.46
| 1.46
| ###
| ###
| 936,253
| 1,322,457
| ###
| 4.8
| ### |
2024-Apr-04 Thu
| ###
| 1.57
| ###
| 1.47
| 2,439,257
| ###
| 5.8
| 91.4
| ### |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 979,443
| 1,312,453
| ###
| ###
| 14.9 |
2024-Apr-02 Tue
| 1.255
| ###
| ###
| ###
| ###
| 945,450
| 4.4
| ###
| 14.6 |
2024-Mar-28 Thu
| ###
| 1.23
| ###
| 1.22
| ###
| 884,345
| ###
| ###
| 13.6 |
2024-Mar-27 Wed
| ###
| 1.1825
| 1.125
| ###
| ###
| ###
| ###
| 18.7
| 12.9 |
2024-Mar-26 Tue
| 1.185
| ###
| ###
| 1.185
| 478,782
| 573,341
| ###
| ###
| ### |
2024-Mar-25 Mon
| 1.21
| 1.21
| 1.185
| ###
| 274,871
| 329,158
| -1.7
| ###
| 13.2 |
2024-Mar-22 Fri
| 1.245
| 1.245
| 1.2
| ###
| ###
| 383,789
| ###
| 14.4
| 13.4 |
2024-Mar-21 Thu
| 1.24
| ###
| 1.22
| 1.255
| ###
| ###
| ###
| ###
| 13.9 |
2024-Mar-20 Wed
| 1.22
| 1.22
| ###
| ###
| 372,455
| ###
| ###
| ###
| 13.4 |
2024-Mar-19 Tue
| 1.23
| 1.245
| 1.22
| ###
| 210,554
| ###
| ###
| 70.9
| 13.7 |
2024-Mar-18 Mon
| 1.285
| 1.285
| ###
| ###
| 683,676
| ###
| ###
| 15.6
| 13.7 |
2024-Mar-15 Fri
| ###
| ###
| ###
| 1.325
| ###
| 1,802,459
| -0.7
| 28.7
| 14.7 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 413,189
| 556,772
| ###
| ###
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| ###
| 450,280
| 0.8
| ###
| 14.5 |
2024-Mar-12 Tue
| ###
| ###
| ###
| 1.325
| 869,477
| 1,178,141
| -4.0
| ###
| 14.7 |
2024-Mar-11 Mon
| ###
| 1.4
| 1.355
| ###
| 272,726
| 375,680
| ###
| 25.9
| 15.2 |
2024-Mar-08 Fri
| 1.375
| 1.41
| ###
| ###
| ###
| 707,759
| 1.5
| 78.8
| 15.5 |
2024-Mar-07 Thu
| ###
| 1.3975
| ###
| ###
| 1,214,975
| ###
| ###
| ###
| 15.4 |
2024-Mar-06 Wed
| ###
| 1.3775
| 1.345
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| ###
| 1.355
| ###
| ###
| 2.7
| 85.2
| 15.1 |
2024-Mar-04 Mon
| ###
| ###
| ###
| 1.28
| ###
| ###
| 1.2
| ###
| 14.2 |
2024-Mar-01 Fri
| 1.21
| 1.25
| ###
| 1.21
| 408,857
| 501,871
| ###
| 63.7
| 13.4 |
2024-Feb-29 Thu
| 1.185
| ###
| 1.175
| ###
| ###
| 239,587
| 1.7
| ###
| 13.4 |
2024-Feb-28 Wed
| 1.2
| ###
| ###
| ###
| 450,989
| ###
| ###
| ###
| 13.2 |
2024-Feb-27 Tue
| 1.24
| 1.24
| ###
| 1.2
| 533,485
| 648,184
| -3.2
| ###
| ### |
2024-Feb-26 Mon
| 1.22
| 1.25
| 1.21
| 1.21
| ###
| ###
| -0.8
| 33.7
| 13.4 |
2024-Feb-23 Fri
| ###
| ###
| 1.175
| ###
| 557,847
| ###
| ###
| ###
| 13.4 |
2024-Feb-22 Thu
| 1.185
| 1.225
| 1.185
| 1.2
| 402,477
| 484,984
| ###
| 78.5
| ### |
2024-Feb-21 Wed
| 1.21
| 1.23
| 1.2
| ###
| ###
| ###
| ###
| ###
| 13.4 |
2024-Feb-20 Tue
| 1.26
| 1.26
| 1.23
| 1.23
| 412,281
| 513,289
| -2.4
| 17.5
| ### |
2024-Feb-19 Mon
| 1.255
| 1.285
| 1.25
| 1.26
| 604,858
| 766,657
| ###
| ###
| ### |
2024-Feb-16 Fri
| 1.26
| ###
| 1.23
| 1.26
| 1,074,727
| ###
| ###
| 65.4
| ### |
2024-Feb-15 Thu
| ###
| 1.25
| ###
| 1.25
| ###
| ###
| ###
| 93.8
| 13.9 |
2024-Feb-14 Wed
| ###
| 1.185
| 1.155
| ###
| ###
| ###
| ###
| 64.9
| ### |
2024-Feb-13 Tue
| 1.175
| ###
| 1.175
| 1.22
| ###
| 846,888
| ###
| ###
| 13.6 |
2024-Feb-12 Mon
| 1.2
| 1.2
| 1.1775
| 1.185
| 398,470
| 473,681
| -1.3
| 28.1
| ### |
2024-Feb-09 Fri
| ###
| 1.21
| 1.175
| ###
| ###
| 411,070
| 0.4
| 71.7
| 13.3 |
2024-Feb-08 Thu
| 1.2
| 1.2
| 1.185
| 1.185
| ###
| ###
| -1.3
| ###
| ### |
2024-Feb-07 Wed
| ###
| 1.22
| ###
| ###
| 260,928
| ###
| 1.3
| ###
| 13.3 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| ###
| 783,540
| ###
| 19.7
| ### |
2024-Feb-05 Mon
| 1.27
| 1.27
| ###
| 1.2
| ###
| 1,019,321
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 1.2375
| 1.27
| ###
| ###
| -8.0
| 4.3
| ### |
2024-Feb-01 Thu
| 1.43
| 1.43
| ###
| ###
| ###
| ###
| ###
| 9.1
| ### |
2024-Jan-31 Wed
| 1.44
| 1.45
| 1.3825
| 1.43
| 647,881
| ###
| ###
| ###
| 15.9 |
2024-Jan-30 Tue
| 1.43
| 1.46
| ###
| 1.43
| 986,289
| 1,407,927
| ###
| ###
| 15.9 |
2024-Jan-29 Mon
| 1.275
| 1.45
| 1.2675
| 1.45
| 2,151,972
| ###
| 13.7
| 98.6
| ### |
2024-Jan-25 Thu
| 1.225
| 1.29
| 1.225
| 1.28
| 317,842
| 399,686
| ###
| ###
| 14.2 |
2024-Jan-24 Wed
| ###
| 1.26
| ###
| 1.26
| 649,381
| ###
| ###
| ###
| ### |
2024-Jan-23 Tue
| ###
| ###
| 1.175
| ###
| 296,878
| 353,284
| ###
| ###
| 13.3 |
2024-Jan-22 Mon
| ###
| 1.22
| ###
| ###
| 182,475
| ###
| -0.8
| ###
| 13.4 |
2024-Jan-19 Fri
| 1.225
| ###
| ###
| 1.225
| ###
| ###
| ###
| 70.2
| ### |
2024-Jan-18 Thu
| ###
| 1.225
| 1.185
| 1.225
| ###
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| 1.23
| 1.2325
| ###
| 1.21
| 337,625
| ###
| -1.6
| 26.1
| 13.4 |
2024-Jan-16 Tue
| 1.255
| 1.255
| ###
| 1.24
| ###
| 470,279
| ###
| ###
| 13.8 |
2024-Jan-15 Mon
| 1.275
| 1.29
| 1.25
| 1.255
| 250,949
| ###
| ###
| ###
| 13.9 |
2024-Jan-12 Fri
| 1.255
| 1.28
| 1.245
| 1.26
| ###
| 286,324
| ###
| 70.3
| ### |
2024-Jan-11 Thu
| ###
| 1.28
| 1.2575
| 1.26
| 96,870
| ###
| ###
| 31.3
| ### |
2024-Jan-10 Wed
| ###
| 1.28
| 1.25
| 1.26
| ###
| 249,542
| ###
| ###
| ### |
2024-Jan-09 Tue
| 1.28
| 1.29
| 1.26
| 1.285
| ###
| ###
| ###
| 73.9
| 14.3 |
2024-Jan-08 Mon
| 1.28
| 1.29
| 1.26
| ###
| ###
| ###
| -1.2
| ###
| 14.1 |
2024-Jan-05 Fri
| 1.255
| 1.275
| ###
| ###
| ###
| 433,346
| ###
| ###
| 14.1 |
2024-Jan-04 Thu
| 1.28
| 1.28
| 1.245
| 1.26
| 412,277
| ###
| ###
| 19.0
| ### |
2024-Jan-03 Wed
| 1.325
| 1.325
| 1.28
| 1.285
| ###
| ###
| ###
| 16.1
| 14.3 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 165,246
| ###
| ###
| 15.7
| ### |
2023-Dec-29 Fri
| 1.41
| 1.41
| ###
| 1.375
| 414,188
| 575,721
| -2.5
| ###
| 15.3 |
2023-Dec-28 Thu
| ###
| 1.44
| 1.355
| ###
| ###
| 613,688
| ###
| 83.5
| 15.7 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.2
| ### |
2023-Dec-22 Fri
| ###
| 1.4
| ###
| ###
| 281,876
| ###
| ###
| 76.0
| ### |
2023-Dec-21 Thu
| ###
| ###
| 1.325
| ###
| ###
| 325,358
| 0.7
| ###
| ### |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| ###
| 448,984
| 2.2
| 80.5
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.5
| 76.5
| 14.8 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 79.7
| 14.9 |
2023-Dec-15 Fri
| ###
| 1.355
| ###
| ###
| 844,121
| 1,122,680
| -1.5
| ###
| 14.8 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 629,086
| ###
| 0.4
| ###
| 14.9 |
2023-Dec-13 Wed
| 1.325
| 1.325
| 1.275
| ###
| ###
| ###
| ###
| 19.0
| 14.4 |
2023-Dec-12 Tue
| 1.345
| 1.345
| ###
| ###
| ###
| ###
| -0.4
| ###
| 14.9 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 296,788
| ###
| ###
| 30.5
| ### |
2023-Dec-08 Fri
| ###
| 1.385
| ###
| ###
| 308,629
| ###
| -0.7
| 24.6
| 15.2 |
2023-Dec-07 Thu
| ###
| ###
| 1.3425
| ###
| 159,753
| ###
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| 1.385
| 252,571
| ###
| ###
| ###
| 15.4 |
2023-Dec-05 Tue
| 1.41
| 1.41
| ###
| 1.4
| 463,274
| ###
| ###
| ###
| 15.6 |
2023-Dec-04 Mon
| 1.445
| 1.48
| 1.425
| 1.445
| 834,579
| 1,212,225
| ###
| ###
| 16.1 |
2023-Dec-01 Fri
| 1.45
| 1.455
| 1.4
| 1.42
| 532,679
| ###
| ###
| ###
| 15.8 |
2023-Nov-30 Thu
| 1.425
| 1.49
| 1.42
| 1.44
| ###
| ###
| 1.1
| 74.3
| ### |
2023-Nov-29 Wed
| 1.41
| ###
| ###
| 1.425
| ###
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| 1.385
| 1.29
| 1.375
| ###
| 943,325
| ###
| 94.0
| 15.3 |
2023-Nov-27 Mon
| 1.255
| ###
| 1.25
| 1.29
| 467,251
| 594,576
| 2.8
| ###
| ### |
2023-Nov-24 Fri
| 1.25
| 1.28
| 1.225
| 1.25
| 766,940
| ###
| ###
| 67.8
| 13.9 |
2023-Nov-23 Thu
| ###
| 1.245
| 1.22
| ###
| ###
| 389,921
| ###
| ###
| 13.7 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 3.8
| ###
| 13.7 |
2023-Nov-21 Tue
| ###
| ###
| 1.155
| ###
| ###
| 347,227
| 2.1
| 83.1
| 13.2 |
2023-Nov-20 Mon
| 1.155
| ###
| ###
| ###
| ###
| 150,676
| ###
| 83.2
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| ###
| 753,652
| 5.0
| ###
| 12.9 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 11.5
| ### |
2023-Nov-15 Wed
| 1.155
| ###
| ###
| ###
| 508,070
| 584,280
| ###
| 31.2
| 12.8 |
2023-Nov-14 Tue
| ###
| ###
| 1.125
| ###
| ###
| 296,427
| ###
| ###
| 12.8 |
2023-Nov-13 Mon
| 1.145
| 1.155
| ###
| 1.125
| 454,489
| 516,981
| -1.7
| ###
| 12.5 |
2023-Nov-10 Fri
| 1.145
| 1.155
| ###
| ###
| ###
| 635,881
| ###
| 25.6
| 12.6 |
2023-Nov-09 Thu
| ###
| 1.155
| ###
| 1.145
| ###
| ###
| ###
| 36.2
| 12.7 |
2023-Nov-08 Wed
| ###
| 1.155
| ###
| ###
| 420,129
| 476,846
| 0.9
| 72.5
| ### |
2023-Nov-07 Tue
| ###
| 1.155
| 1.1175
| ###
| 513,379
| 583,326
| -0.9
| 25.4
| 12.6 |
2023-Nov-06 Mon
| ###
| 1.175
| ###
| ###
| 710,578
| ###
| 0.4
| ###
| ### |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -2.6
| ###
| 12.6 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 2.2
| 81.2
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| 1.125
| 139,755
| 156,874
| 0.4
| 72.4
| 12.5 |
2023-Oct-31 Tue
| ###
| 1.155
| 1.075
| 1.155
| 1,438,627
| ###
| 4.1
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for KCN    Bottom |
Basic Prices for KCN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 05:21:47 thru 2024-04-24 05:21:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|