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 |
2025-Jul-17 Thu
| 2.47
| 2.485
| ###
| ###
| ###
| ###
| ###
| ###
| 26.6 |
2025-Jul-16 Wed
| 2.46
| 2.51
| 2.41
| 2.45
| 675,977
| ###
| ###
| 29.4
| 27.2 |
2025-Jul-15 Tue
| 2.59
| 2.59
| 2.42
| 2.47
| ###
| 2,161,486
| ###
| ###
| 27.4 |
2025-Jul-14 Mon
| 2.56
| ###
| 2.53
| ###
| ###
| 4,055,089
| ###
| 76.7
| 28.9 |
2025-Jul-11 Fri
| 2.51
| 2.56
| 2.47
| 2.55
| 1,023,547
| 2,574,220
| ###
| 79.5
| ### |
2025-Jul-10 Thu
| 2.4
| 2.53
| ###
| 2.5
| 999,559
| ###
| ###
| 90.0
| 27.8 |
2025-Jul-09 Wed
| 2.45
| 2.46
| ###
| ###
| 950,476
| ###
| -2.4
| 18.6
| 26.6 |
2025-Jul-08 Tue
| ###
| 2.53
| ###
| 2.52
| 1,455,987
| 3,559,888
| 5.9
| ###
| 28.0 |
2025-Jul-07 Mon
| 2.44
| 2.44
| ###
| ###
| ###
| ###
| -3.3
| 16.4
| 26.2 |
2025-Jul-04 Fri
| 2.4
| 2.45
| ###
| 2.42
| ###
| 1,740,976
| ###
| 75.9
| 26.9 |
2025-Jul-03 Thu
| 2.4
| 2.42
| ###
| ###
| ###
| ###
| ###
| ###
| 26.6 |
2025-Jul-02 Wed
| 2.4
| 2.41
| ###
| ###
| 954,322
| 2,271,286
| -1.3
| ###
| ### |
2025-Jul-01 Tue
| 2.29
| 2.44
| 2.29
| 2.41
| ###
| ###
| 5.2
| ###
| 26.8 |
2025-Jun-30 Mon
| 2.25
| ###
| 2.21
| 2.26
| 635,624
| ###
| 0.4
| 70.8
| ### |
2025-Jun-27 Fri
| 2.28
| ###
| 2.26
| 2.26
| 750,829
| 1,715,644
| -0.9
| ###
| ### |
2025-Jun-26 Thu
| 2.24
| ###
| 2.23
| 2.26
| ###
| 2,464,082
| ###
| ###
| ### |
2025-Jun-25 Wed
| ###
| 2.26
| ###
| 2.24
| 900,374
| 1,994,328
| 2.3
| ###
| 24.9 |
2025-Jun-24 Tue
| ###
| 2.25
| ###
| 2.21
| 733,883
| ###
| 1.8
| ###
| 24.6 |
2025-Jun-23 Mon
| 2.28
| ###
| 2.2
| 2.21
| 1,021,343
| 2,323,555
| -3.1
| 22.0
| 24.6 |
2025-Jun-20 Fri
| ###
| ###
| 2.29
| ###
| ###
| 2,745,145
| ###
| ###
| 25.8 |
2025-Jun-19 Thu
| ###
| ###
| 2.26
| ###
| ###
| ###
| ###
| ###
| 25.6 |
2025-Jun-18 Wed
| 2.45
| 2.46
| 2.4
| 2.44
| ###
| 3,353,788
| ###
| 36.1
| ### |
2025-Jun-17 Tue
| 2.43
| 2.48
| 2.4
| 2.44
| 1,039,546
| ###
| ###
| 71.4
| ### |
2025-Jun-16 Mon
| 2.46
| 2.48
| 2.42
| 2.44
| ###
| 4,143,481
| ###
| ###
| ### |
2025-Jun-13 Fri
| 2.25
| 2.47
| 2.25
| 2.41
| 2,752,671
| ###
| ###
| ###
| 26.8 |
2025-Jun-12 Thu
| ###
| 2.27
| ###
| 2.23
| 1,532,148
| 3,370,725
| ###
| ###
| 24.8 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| 714,770
| ###
| ###
| 79.6
| 23.9 |
2025-Jun-10 Tue
| ###
| 2.21
| ###
| ###
| 891,356
| 1,934,242
| -2.3
| ###
| 23.8 |
2025-Jun-06 Fri
| 2.2
| 2.22
| ###
| ###
| 701,471
| ###
| ###
| ###
| 24.2 |
2025-Jun-05 Thu
| 2.21
| 2.24
| ###
| ###
| 875,929
| ###
| ###
| ###
| ### |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| 955,359
| ###
| ###
| ###
| ### |
2025-Jun-03 Tue
| ###
| 2.21
| ###
| ###
| 1,009,373
| ###
| -2.7
| ###
| ### |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| 1,781,622
| ###
| ###
| ###
| 23.6 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 1,165,671
| 2,395,453
| 1.0
| ###
| 23.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| 1,244,722
| ###
| ###
| 82.8
| 22.8 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-27 Tue
| ###
| ###
| 1.975
| ###
| ###
| 1,162,544
| -2.9
| 14.6
| ### |
2025-May-26 Mon
| ###
| ###
| 2
| ###
| 1,689,377
| 3,446,329
| ###
| ###
| 22.4 |
2025-May-23 Fri
| ###
| ###
| ###
| 2
| 600,459
| ###
| ###
| ###
| 22.2 |
2025-May-22 Thu
| 1.985
| ###
| ###
| ###
| 1,138,246
| ###
| ###
| 78.3
| 22.4 |
2025-May-21 Wed
| ###
| ###
| 1.945
| 1.975
| ###
| 1,572,058
| 0.3
| 73.2
| 21.9 |
2025-May-20 Tue
| ###
| ###
| 1.885
| ###
| ###
| 2,219,251
| ###
| 77.8
| ### |
2025-May-19 Mon
| 1.89
| ###
| ###
| 1.87
| ###
| ###
| -1.1
| 36.3
| 20.8 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 27.3
| 21.6 |
2025-May-15 Thu
| ###
| ###
| ###
| 1.88
| 1,185,823
| 2,279,744
| -5.1
| ###
| 20.9 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 1,090,579
| ###
| -1.0
| ###
| ### |
2025-May-13 Tue
| 2
| ###
| ###
| ###
| ###
| ###
| ###
| 73.5
| ### |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 1,138,752
| ###
| ###
| 70.3
| 23.2 |
2025-May-09 Fri
| ###
| ###
| 1.9675
| ###
| 1,348,826
| 2,729,686
| 3.0
| 86.3
| ### |
2025-May-08 Thu
| 1.985
| ###
| ###
| ###
| ###
| 4,801,358
| 3.8
| ###
| 22.9 |
2025-May-07 Wed
| ###
| ###
| 1.87
| 1.975
| 1,599,973
| 3,079,948
| ###
| 85.3
| 21.9 |
2025-May-06 Tue
| 1.825
| ###
| ###
| 1.885
| ###
| ###
| 3.3
| 84.9
| 20.9 |
2025-May-05 Mon
| 1.8
| 1.82
| 1.74
| 1.8
| 957,425
| ###
| ###
| 75.9
| 20.0 |
2025-May-02 Fri
| 1.685
| 1.825
| ###
| 1.78
| ###
| 2,920,242
| ###
| ###
| 19.8 |
2025-May-01 Thu
| ###
| 1.71
| 1.645
| ###
| ###
| 1,114,557
| -1.8
| 23.5
| 18.5 |
2025-Apr-30 Wed
| 1.645
| 1.72
| ###
| ###
| 1,119,458
| ###
| 2.1
| 82.4
| ### |
2025-Apr-29 Tue
| 1.585
| ###
| 1.575
| 1.625
| ###
| 879,244
| 2.5
| ###
| 18.1 |
2025-Apr-28 Mon
| ###
| ###
| 1.54
| 1.575
| 531,821
| ###
| ###
| ###
| 17.5 |
2025-Apr-24 Thu
| 1.58
| ###
| 1.57
| ###
| ###
| 1,011,353
| ###
| 71.2
| 17.8 |
2025-Apr-23 Wed
| ###
| ###
| 1.575
| ###
| 1,264,741
| 2,067,851
| ###
| 9.8
| 17.8 |
2025-Apr-22 Tue
| 1.725
| 1.77
| 1.72
| 1.755
| ###
| 2,298,355
| ###
| 83.2
| 19.5 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| 1,074,886
| 1,792,372
| 1.8
| ###
| 18.6 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-15 Tue
| 1.58
| 1.58
| ###
| 1.53
| 456,752
| 706,823
| ###
| ###
| ### |
2025-Apr-14 Mon
| ###
| ###
| ###
| 1.58
| 1,136,659
| ###
| ###
| 19.4
| 17.6 |
2025-Apr-11 Fri
| 1.44
| 1.56
| 1.44
| 1.55
| ###
| 1,641,178
| ###
| ###
| 17.2 |
2025-Apr-10 Thu
| 1.42
| ###
| 1.42
| 1.45
| ###
| 778,472
| ###
| ###
| ### |
2025-Apr-09 Wed
| ###
| ###
| 1.3475
| ###
| ###
| ###
| -3.2
| ###
| ### |
2025-Apr-08 Tue
| 1.375
| 1.42
| 1.355
| 1.41
| ###
| 661,088
| 2.5
| 68.4
| ### |
2025-Apr-07 Mon
| 1.375
| 1.375
| 1.26
| 1.345
| 1,206,245
| 1,589,227
| -2.2
| 36.1
| 14.9 |
2025-Apr-04 Fri
| 1.44
| ###
| ###
| 1.445
| 641,777
| 930,576
| 0.3
| 77.5
| 16.1 |
2025-Apr-03 Thu
| ###
| 1.51
| 1.46
| ###
| 459,523
| ###
| ###
| ###
| 16.3 |
2025-Apr-02 Wed
| 1.525
| 1.525
| 1.48
| 1.485
| ###
| ###
| -2.6
| ###
| 16.5 |
2025-Apr-01 Tue
| ###
| 1.55
| ###
| 1.525
| 615,974
| ###
| 1.3
| ###
| 16.9 |
2025-Mar-31 Mon
| ###
| ###
| 1.49
| 1.51
| ###
| ###
| ###
| 44.4
| 16.8 |
2025-Mar-28 Fri
| 1.49
| 1.54
| 1.49
| ###
| ###
| ###
| 3.0
| 85.8
| 17.1 |
2025-Mar-27 Thu
| 1.45
| 1.52
| ###
| 1.485
| ###
| 696,780
| ###
| ###
| 16.5 |
2025-Mar-26 Wed
| 1.47
| 1.48
| 1.455
| 1.47
| 373,680
| 548,375
| ###
| 65.1
| ### |
2025-Mar-25 Tue
| 1.47
| 1.48
| 1.45
| 1.45
| ###
| 840,479
| ###
| ###
| ### |
2025-Mar-24 Mon
| 1.475
| 1.48
| 1.445
| 1.47
| 389,777
| 570,048
| ###
| 38.8
| ### |
2025-Mar-21 Fri
| 1.48
| 1.5
| ###
| 1.475
| 700,955
| ###
| ###
| ###
| 16.4 |
2025-Mar-20 Thu
| 1.47
| ###
| 1.46
| 1.49
| ###
| ###
| ###
| ###
| 16.6 |
2025-Mar-19 Wed
| 1.49
| 1.51
| 1.46
| 1.47
| ###
| ###
| -1.3
| 24.9
| ### |
2025-Mar-18 Tue
| 1.51
| 1.51
| 1.4325
| 1.48
| 705,975
| ###
| -2.0
| ###
| 16.4 |
2025-Mar-17 Mon
| 1.52
| 1.52
| 1.4675
| 1.5
| ###
| ###
| ###
| 21.7
| ### |
2025-Mar-14 Fri
| 1.5
| 1.53
| 1.5
| 1.5
| 748,674
| 1,134,241
| ###
| ###
| ### |
2025-Mar-13 Thu
| ###
| 1.48
| ###
| 1.455
| ###
| 1,714,057
| 4.7
| ###
| ### |
2025-Mar-12 Wed
| 1.385
| ###
| 1.375
| 1.4
| 612,484
| ###
| 1.1
| ###
| 15.6 |
2025-Mar-11 Tue
| 1.4
| 1.4
| 1.325
| ###
| 914,874
| ###
| -2.1
| 28.3
| 15.2 |
2025-Mar-10 Mon
| ###
| 1.45
| ###
| 1.445
| 947,926
| 1,322,356
| 3.6
| 88.9
| 16.1 |
2025-Mar-07 Fri
| 1.355
| 1.41
| 1.355
| ###
| ###
| 818,451
| ###
| 81.4
| 15.2 |
2025-Mar-06 Thu
| ###
| 1.4
| 1.325
| ###
| ###
| 1,155,453
| ###
| ###
| 15.2 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| ###
| 1,487,683
| 0.8
| ###
| 14.8 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| ###
| 300,582
| ###
| 73.7
| ### |
2025-Mar-03 Mon
| 1.29
| ###
| 1.29
| 1.345
| ###
| ###
| ###
| ###
| 14.9 |
2025-Feb-28 Fri
| ###
| ###
| 1.29
| ###
| ###
| ###
| ###
| ###
| 14.4 |
2025-Feb-27 Thu
| ###
| 1.355
| 1.29
| ###
| 402,644
| ###
| 3.1
| ###
| 14.9 |
2025-Feb-26 Wed
| ###
| ###
| 1.275
| 1.275
| 712,027
| 941,655
| ###
| ###
| ### |
2025-Feb-25 Tue
| ###
| 1.385
| ###
| ###
| ###
| 1,140,326
| 1.1
| 79.8
| 14.8 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| 439,743
| 589,255
| ###
| 10.5
| ### |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 798,972
| ###
| ###
| ###
| 15.2 |
2025-Feb-20 Thu
| ###
| 1.385
| ###
| 1.345
| 267,474
| ###
| ###
| ###
| 14.9 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 2.6
| 87.1
| 15.5 |
2025-Feb-18 Tue
| ###
| ###
| ###
| 1.345
| ###
| ###
| -0.4
| ###
| 14.9 |
2025-Feb-17 Mon
| ###
| 1.355
| ###
| ###
| 480,421
| 636,557
| 3.8
| ###
| ### |
2025-Feb-14 Fri
| 1.325
| 1.3375
| ###
| ###
| 489,320
| ###
| 0.4
| 70.0
| 14.8 |
2025-Feb-13 Thu
| ###
| 1.345
| ###
| ###
| ###
| ###
| 0.4
| 70.1
| ### |
2025-Feb-12 Wed
| ###
| ###
| 1.29
| ###
| ###
| ###
| -2.3
| 20.6
| 14.4 |
2025-Feb-11 Tue
| ###
| 1.375
| ###
| ###
| 758,279
| 1,025,572
| 1.1
| ###
| ### |
2025-Feb-10 Mon
| ###
| ###
| 1.28
| ###
| 451,443
| ###
| 1.5
| 79.3
| ### |
2025-Feb-07 Fri
| ###
| ###
| 1.29
| ###
| 312,982
| ###
| ###
| 18.8
| 14.4 |
2025-Feb-06 Thu
| ###
| ###
| 1.29
| ###
| 1,038,349
| ###
| ###
| ###
| ### |
2025-Feb-05 Wed
| ###
| ###
| 1.28
| 1.29
| 1,103,648
| 1,459,574
| -1.5
| 19.8
| ### |
2025-Feb-04 Tue
| 1.26
| ###
| 1.255
| 1.285
| 620,829
| ###
| 2.0
| ###
| 14.3 |
2025-Feb-03 Mon
| 1.25
| 1.26
| ###
| 1.25
| ###
| ###
| ###
| 77.5
| 13.9 |
2025-Jan-31 Fri
| ###
| ###
| 1.25
| 1.26
| ###
| 1,425,521
| ###
| ###
| ### |
2025-Jan-30 Thu
| 1.375
| 1.375
| 1.24
| 1.255
| ###
| ###
| -8.7
| ###
| 13.9 |
2025-Jan-29 Wed
| 1.375
| ###
| ###
| ###
| 228,147
| 316,553
| 2.2
| 80.2
| ### |
2025-Jan-28 Tue
| ###
| 1.4
| 1.355
| ###
| 525,459
| ###
| ###
| ###
| 15.2 |
2025-Jan-24 Fri
| 1.44
| 1.45
| ###
| 1.42
| 460,387
| 653,749
| -1.4
| ###
| 15.8 |
|
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 2025-07-19 05:35:31 thru 2025-07-19 05:35:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|