Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 22-May-25 07:06:16 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KCN) KINGSGATE CONSOLIDATED LIMITED home page...

     Prev Section TOC    Company Info for KCN    Fundamental Next Section
Listing Code KCN
Listing Name KINGSGATE CONSOLIDATED LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Tue May 24 11:42:02 AEST 2022
ISIN Name KINGSGATE CONSOLID.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KCN1


Maximum Price date available .. Monday 23rd May 2022
Latest price with VOLUME for KCN .. Monday 23rd May 2022

KCN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue May 24 11:42:02 AEST 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company KCN
DATE ### ### 2022-02-28 2022-01-29 ###
SHARE PRICE 1.375 1.56 ### ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 5.41 5.41 5.41
Earnings/Share (EPS) ### -0.021 ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 2.4 2.4 2.4 2.4 ###
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 2.4 2.4 2.4 2.4 ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for KCN    Options Next Section

Score Company KCN for Ownership
CtrLinksDateNewsScore
1 an 2022-04-29  2022-05-02 02:40 GMT, Price
Closed at $1.435
4
Price range $0.13 -> $12.3, for Dates 1996-Jul-01 Mon -> 2022-Apr-29 Fri
 

     Prev Section News    Options owned by KCN    Warrants Next Section
No OPTIONS for company (KCN) KINGSGATE CONSOLIDATED LIMITED.
     Prev Section Options    Warrants owned by KCN    Charting Next Section
No Warrants for company (KCN) KINGSGATE CONSOLIDATED LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (KCN) KINGSGATE CONSOLIDATED LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 25,092,073 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for KCN

     Prev Section Weekly    Format Enhanced Daily Prices for KCN    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (KCN) KINGSGATE CONSOLIDATED LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.04
2022-May-23 Mon 1.58 ### ### 1.56 349,159 549,052 ### 33.9 ###
2022-May-20 Fri 1.55 1.585 1.5 ### ### ### ### 65.3 -39.1
2022-May-19 Thu 1.455 1.52 1.425 1.5 ### ### ### ### -37.5
2022-May-18 Wed 1.485 1.55 1.46 1.46 1,074,572 ### -1.7 ### -36.5
2022-May-17 Tue 1.375 1.47 1.375 1.445 ### 775,844 ### ### -36.1
2022-May-16 Mon 1.4 1.43 ### 1.375 ### ### -1.8 ### -34.4
2022-May-13 Fri ### ### ### 1.385 785,723 ### 3.7 82.5 -34.6
2022-May-12 Thu ### ### ### 1.325 521,324 703,787 -2.6 ### -33.1
2022-May-11 Wed 1.4 1.4 ### ### 789,826 ### -2.9 14.7 ###
2022-May-10 Tue ### ### 1.29 1.29 1,048,650 ### ### 23.6 -32.3
2022-May-09 Mon ### ### 1.29 1.29 1,048,650 ### ### 23.6 -32.3
2022-May-06 Fri 1.4 1.41 ### 1.375 ### 537,020 -1.8 30.7 -34.4
2022-May-05 Thu 1.4 ### ### ### ### ### ### ### -35.9
2022-May-04 Wed ### ### ### 1.375 488,559 ### ### 93.9 -34.4
2022-May-03 Tue ### ### 1.345 ### ### ### ### 74.5 -34.5
2022-May-02 Mon 1.43 1.44 ### ### 576,349 806,888 ### ### -34.3
2022-Apr-29 Fri ### 1.445 ### ### ### 1,951,956 ### 73.3 -35.9
2022-Apr-28 Thu 1.45 ### 1.385 1.4 1,067,745 ### -3.4 16.2 ###
2022-Apr-27 Wed 1.45 ### ### 1.46 1,407,159 2,061,487 ### ### -36.5
2022-Apr-26 Tue ### ### 1.485 ### 1,948,621 ### ### ### -37.4
2022-Apr-22 Fri ### ### ### ### 297,043 ### -3.2 14.3 -41.3
2022-Apr-21 Thu 1.71 1.755 1.675 ### ### 1,080,847 ### 40.5 -42.6
2022-Apr-20 Wed 1.82 1.84 ### ### ### 2,943,722 -8.2 ### -41.8
2022-Apr-19 Tue ### 1.89 ### 1.83 ### 2,780,873 1.4 76.6 -45.8
2022-Apr-14 Thu 1.77 1.84 1.74 ### ### 2,821,577 2.5 83.7 -45.4
2022-Apr-13 Wed 1.8 ### 1.755 ### 1,079,021 1,920,657 -0.3 ### -44.9
2022-Apr-12 Tue 1.78 1.825 1.76 1.8 ### ### 1.1 ### -45.0
2022-Apr-11 Mon 1.83 1.83 1.76 1.785 371,370 ### -2.5 27.3 -44.6
2022-Apr-08 Fri 1.82 ### 1.785 ### ### ### -1.4 ### -44.9
2022-Apr-07 Thu 1.71 1.87 1.7 1.84 ### ### ### ### -46.0
2022-Apr-06 Wed 1.73 1.81 ### 1.7 949,951 ### ### 27.1 -42.5
2022-Apr-05 Tue 1.7 1.81 ### ### ### 2,438,229 2.1 84.9 -43.4
2022-Apr-04 Mon ### 1.725 ### 1.7 ### 1,783,781 ### ### -42.5
2022-Apr-01 Fri 1.59 ### 1.585 ### ### 1,312,123 1.9 ### -40.5
2022-Mar-31 Thu 1.52 ### 1.51 1.56 ### ### ### 83.6 ###
2022-Mar-30 Wed 1.47 ### 1.385 ### 1,084,951 1,573,178 ### ### -37.9
2022-Mar-29 Tue ### 1.52 1.45 1.455 508,922 755,749 -2.7 15.9 -36.4
2022-Mar-28 Mon 1.48 1.52 1.45 ### 867,776 1,288,647 ### 83.2 -37.4
2022-Mar-25 Fri ### 1.555 ### ### ### 2,095,676 ### 96.2 -38.4
2022-Mar-24 Thu 1.48 1.5 1.42 ### ### 1,000,627 -3.0 ### -35.9
2022-Mar-23 Wed ### ### 1.43 1.48 741,772 1,092,259 ### ### ###
2022-Mar-22 Tue ### 1.5 1.42 1.5 ### ### 2.4 ### -37.5
2022-Mar-21 Mon 1.48 1.48 ### ### ### ### ### ### -36.6
2022-Mar-18 Fri 1.43 1.46 ### 1.45 693,740 ### ### ### -36.3
2022-Mar-17 Thu ### 1.425 ### 1.4 ### ### 2.9 85.4 ###
2022-Mar-16 Wed ### ### 1.28 1.345 588,421 ### ### ### -33.6
2022-Mar-15 Tue 1.47 1.49 ### ### 1,798,545 2,508,970 ### ### -32.5
2022-Mar-14 Mon 1.475 ### 1.44 ### 507,772 745,155 -0.7 34.5 -36.6
2022-Mar-11 Fri 1.5 ### 1.45 1.47 ### ### ### ### -36.8
2022-Mar-10 Thu 1.57 1.58 1.5 1.555 1,031,087 1,587,873 -1.0 28.2 -38.9
2022-Mar-09 Wed ### 1.675 1.545 ### 1,830,271 ### ### ### -40.0
2022-Mar-08 Tue 1.41 ### 1.41 ### 3,491,846 5,255,228 13.5 99.1 -40.0
2022-Mar-07 Mon 1.55 1.55 ### 1.355 ### 3,471,023 -12.6 1.2 -33.9
2022-Mar-04 Fri 1.2 1.525 ### ### 3,648,744 ### 24.6 ### -37.4
2022-Mar-03 Thu ### 1.225 ### 1.175 ### ### ### 74.7 -29.4
2022-Mar-02 Wed ### ### ### 1.145 ### 1,930,679 -7.3 3.9 -28.6
2022-Mar-01 Tue 1.22 1.245 ### ### ### 1,405,486 ### ### -30.1
2022-Feb-28 Mon 1.24 1.26 ### 1.21 1,243,271 1,498,141 ### 27.7 -30.3
2022-Feb-25 Fri 1.26 ### 1.175 ### 1,538,824 1,911,988 -2.0 ### -30.9
2022-Feb-24 Thu ### ### ### 1.26 1,416,429 1,841,357 ### ### -31.5
2022-Feb-23 Wed ### ### 1.23 ### ### 1,732,845 3.1 76.6 -33.5
2022-Feb-22 Tue 1.425 1.425 1.29 1.29 1,309,554 ### -9.5 7.8 -32.3
2022-Feb-21 Mon 1.47 1.47 ### ### ### 724,157 -5.4 9.2 -34.8
2022-Feb-18 Fri ### 1.48 1.41 1.47 ### 970,745 0.3 ### -36.8
2022-Feb-17 Thu 1.46 1.5 1.41 1.455 ### 767,020 -0.3 43.7 -36.4
2022-Feb-16 Wed 1.485 1.485 1.385 ### ### 1,534,289 -5.4 ### -35.1
2022-Feb-15 Tue 1.52 1.59 1.48 1.5 ### ### ### 37.6 -37.5
2022-Feb-14 Mon 1.5 1.51 1.45 1.5 ### 1,563,344 ### ### -37.5
2022-Feb-11 Fri 1.645 1.645 1.41 1.485 3,418,884 5,222,345 -9.7 ### -37.1
2022-Feb-10 Thu 1.725 1.725 ### ### ### ### -3.5 11.9 -41.6
2022-Feb-09 Wed ### ### ### 1.7 436,958 726,442 ### 92.1 -42.5
2022-Feb-08 Tue ### ### ### ### 539,474 ### ### ### -40.8
2022-Feb-07 Mon 1.555 1.685 1.555 ### 696,125 1,127,722 ### ### -42.0
2022-Feb-04 Fri ### ### 1.45 1.58 2,290,989 3,493,758 -1.3 ### -39.5
2022-Feb-03 Thu 1.77 1.785 ### ### 1,092,042 1,853,741 -7.3 ### -41.0
2022-Feb-02 Wed 1.8 1.81 1.74 1.77 549,751 ### ### 24.7 -44.3
2022-Feb-01 Tue 1.75 1.845 1.73 1.785 882,283 1,577,080 ### 76.1 -44.6
2022-Jan-31 Mon ### ### 1.7 1.725 878,748 ### ### ### -43.1
2022-Jan-28 Fri 1.8 ### 1.775 1.88 ### 1,397,380 4.4 ### -47.0
2022-Jan-27 Thu 1.955 1.975 ### ### 1,507,050 2,818,183 ### ### -45.4
2022-Jan-25 Tue ### ### ### ### ### 2,915,748 ### ### -49.0
2022-Jan-24 Mon ### 2.24 ### ### 1,141,551 2,460,042 1.4 ### -53.3
2022-Jan-21 Fri ### ### ### 2.23 ### 1,770,973 -3.9 ### -55.8
2022-Jan-20 Thu ### 2.4 ### 2.29 ### ### 5.0 90.8 -57.3
2022-Jan-19 Wed ### 2.24 ### ### 1,202,828 ### ### ### -54.8
2022-Jan-18 Tue ### 2.23 ### 2.22 ### ### 3.3 ### -55.5
2022-Jan-17 Mon ### 2.23 ### ### ### ### ### ### -53.5
2022-Jan-14 Fri ### ### ### ### ### 1,451,547 ### 75.4 -54.0
2022-Jan-13 Thu ### 2.23 ### ### ### 2,555,384 ### 85.4 -54.5
2022-Jan-12 Wed 1.88 ### 1.88 ### 2,350,122 ### ### 98.2 -53.3
2022-Jan-11 Tue 1.875 ### 1.87 ### 337,486 ### ### 83.8 -47.8
2022-Jan-10 Mon 1.8 ### 1.8 ### ### ### ### ### -48.0
2022-Jan-07 Fri 1.81 1.85 ### 1.84 ### 454,779 1.7 80.9 -46.0
2022-Jan-06 Thu 1.89 ### ### 1.88 ### 2,060,820 -0.5 54.4 -47.0
2022-Jan-05 Wed 1.89 1.945 1.87 1.945 408,383 ### ### 87.3 -48.6
2022-Jan-04 Tue 1.925 1.925 1.845 1.89 648,376 1,222,188 ### ### -47.3
2021-Dec-31 Fri ### ### 1.83 ### ### 1,002,286 4.0 ### -48.5
2021-Dec-30 Thu ### ### 1.86 ### ### ### -4.4 ### -46.6
2021-Dec-29 Wed ### ### 1.87 1.945 ### 1,553,529 ### ### -48.6
2021-Dec-24 Fri 1.855 1.925 1.83 ### 382,279 717,728 ### ### -48.0
2021-Dec-23 Thu 1.81 1.885 1.81 1.83 ### ### ### ### -45.8
2021-Dec-22 Wed ### 1.87 1.81 1.81 340,225 ### -2.9 ### -45.3
2021-Dec-21 Tue 1.86 ### ### 1.875 498,471 935,879 ### ### -46.9
2021-Dec-20 Mon ### ### 1.81 1.89 931,270 ### -2.6 28.0 -47.3
2021-Dec-17 Fri 1.83 ### ### ### 2,417,887 ### ### 96.3 -49.0
2021-Dec-16 Thu 1.73 1.85 1.72 ### ### 1,938,540 ### ### -45.9
2021-Dec-15 Wed 1.73 1.75 ### 1.75 ### ### 1.2 ### -43.8
2021-Dec-14 Tue 1.745 ### ### ### 768,251 ### 1.1 79.6 -44.1
2021-Dec-13 Mon ### ### 1.73 1.76 616,853 ### -2.0 22.4 -44.0
2021-Dec-10 Fri ### ### ### 1.79 528,127 ### ### 97.3 -44.8
2021-Dec-09 Thu ### ### ### ### 289,478 ### ### ### -42.4
2021-Dec-08 Wed 1.73 1.73 ### 1.675 ### 1,199,026 -3.2 ### -41.9
2021-Dec-07 Tue ### 1.73 ### ### 775,556 1,295,178 6.5 94.9 -42.9
2021-Dec-06 Mon 1.53 ### ### ### 725,621 ### 5.2 98.1 -40.3
2021-Dec-03 Fri 1.49 1.54 1.46 1.53 351,341 ### 2.7 88.7 -38.3
2021-Dec-02 Thu 1.525 ### 1.4775 1.52 388,257 ### -0.3 ### ###
2021-Dec-01 Wed 1.5 1.56 ### ### ### 737,389 ### ### -38.4
2021-Nov-30 Tue 1.48 1.52 1.44 1.51 394,650 584,082 2.0 76.9 -37.8
2021-Nov-29 Mon 1.49 1.55 1.44 1.455 823,272 ### -2.3 ### -36.4
2021-Nov-26 Fri ### 1.555 1.4 1.49 ### ### ### 95.1 -37.3
     Prev Section Enhanced    Basic Format Daily Prices for KCN    Bottom Next Section
Basic Prices for KCN
     Prev Section 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 2022-05-25 07:06:16 thru 2022-05-25 07:06:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000