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

Currently Mon 24-Jun-17 03:34:51 AM AEST

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

  Company Next Section
  Limits 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 Daily Prices Page 14...

     Prev Section TOC    Company Info for KCN    Limits Next Section


Company Details for (KCN) KINGSGATE CONSOLIDATED LIMITED

Listing Code KCN
Listing Name KINGSGATE CONSOLIDATED LIMITED
GICS Sector Materials
ISIN Name KINGSGATE CONSOLID.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KCN1


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for KCN .. Thursday 6th June 2024

KCN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 25,092,073 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for KCN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 Next >>


End of day Prices (full format),

113 Days for (KCN) KINGSGATE CONSOLIDATED LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2018-Jul-06 Fri 0.28 0.285 0.27 0.275 ### ### ###
2018-Jul-05 Thu 0.275 0.28 0.275 0.28 9,621 ### 88.2 88.2 ###
2018-Jul-04 Wed 0.28 0.28 0.275 0.28 308,651 85,650 77.7 77.7 ###
2018-Jul-03 Tue 0.29 0.29 0.28 0.28 ### ### ###
2018-Jul-02 Mon 0.28 0.29 0.28 0.285 60,956 17,372 84.2 84.2 ###
2018-Jun-29 Fri 0.28 0.285 0.275 0.28 ### ### ###
2018-Jun-28 Thu 0.28 0.28 0.27 0.28 447,283 ### 68.0 68.0 ###
2018-Jun-27 Wed 0.28 0.285 0.275 0.275 172,954 48,427 20.3 20.3 ###
2018-Jun-26 Tue 0.28 0.28 0.28 0.28 ### ### ###
2018-Jun-25 Mon 0.28 0.285 0.28 0.28 340,376 96,156 73.3 73.3 ###
2018-Jun-22 Fri 0.285 0.285 0.28 0.28 304,429 ### 20.8 20.8 ###
2018-Jun-21 Thu 0.275 0.285 0.275 0.285 ### ### ###
2018-Jun-20 Wed 0.28 0.28 0.275 0.28 145,022 40,243 67.4 67.4 ###
2018-Jun-19 Tue 0.285 0.285 0.28 0.28 22.3 22.3 ###
2018-Jun-18 Mon 0.28 0.28 0.28 0.28 73.6 73.6 ###
2018-Jun-15 Fri 0.28 0.29 0.28 0.29 348,685 99,375 ### ### ###
2018-Jun-14 Thu 0.29 0.29 0.275 0.28 ### ### ###
2018-Jun-13 Wed ### ### 0.29 ### 244,153 ### 25.6 25.6 0.0
2018-Jun-12 Tue ### ### ### ### 332,645 0 ### ### 0.0
2018-Jun-08 Fri ### ### ### ### 183,627 0 20.1 20.1 0.0
2018-Jun-07 Thu ### ### 0.29 ### ### ### 0.0
2018-Jun-06 Wed 0.285 ### 0.285 ### 95.9 95.9 0.0
2018-Jun-05 Tue 0.28 0.285 0.28 0.285 ### ### ###
2018-Jun-04 Mon 0.285 0.285 0.28 0.285 82,775 23,383 ### ### ###
2018-Jun-01 Fri 0.29 0.29 0.28 0.28 ### ### ###
2018-May-31 Thu 0.29 0.29 0.29 0.29 45,729 ### ### ### ###
2018-May-30 Wed ### ### 0.28 0.29 207,056 28,987 ### ### ###
2018-May-29 Tue ### ### 0.29 ### ### ### 0.0
2018-May-28 Mon ### ### ### ### ### ### 0.0
2018-May-25 Fri ### ### ### ### 17.0 17.0 0.0
2018-May-24 Thu ### ### ### ### ### ### 0.0
2018-May-23 Wed ### ### ### ### ### ### 0.0
2018-May-22 Tue ### ### ### ### 74,379 0 77.4 77.4 0.0
2018-May-21 Mon ### ### ### ### ### ### 0.0
2018-May-18 Fri ### ### ### ### 5,620 0 72.9 72.9 0.0
2018-May-17 Thu ### ### ### ### 70.5 70.5 0.0
2018-May-16 Wed ### ### ### ### 91.3 91.3 0.0
2018-May-15 Tue ### ### ### ### 141,348 0 7.9 7.9 0.0
2018-May-14 Mon ### ### ### ### 367,254 0 96.2 96.2 0.0
2018-May-11 Fri ### ### ### ### 144,256 0 70.5 70.5 0.0
2018-May-10 Thu ### ### ### ### 70.7 70.7 0.0
2018-May-09 Wed ### ### ### ### ### ### 0.0
2018-May-08 Tue ### ### ### ### 168,778 0 22.0 22.0 0.0
2018-May-07 Mon ### ### ### ### 234,484 0 ### ### 0.0
2018-May-04 Fri 0.29 ### 0.285 ### 216,842 ### ### ### 0.0
2018-May-03 Thu 0.29 0.29 0.28 0.285 ### ### ###
2018-May-02 Wed 0.285 0.29 0.28 0.285 66.7 66.7 ###
2018-May-01 Tue 0.285 0.29 0.275 0.29 ### ### ###
2018-Apr-30 Mon 0.275 0.285 0.275 0.285 321,623 90,054 91.9 91.9 ###
2018-Apr-27 Fri 0.285 0.285 0.27 0.275 10.2 10.2 ###
2018-Apr-26 Thu 0.28 0.285 0.28 0.285 24,256 6,852 84.2 84.2 ###
2018-Apr-24 Tue 0.285 0.29 0.28 0.285 123,187 ### 68.8 68.8 ###
2018-Apr-23 Mon 0.285 ### 0.285 0.285 ### ### ###
2018-Apr-20 Fri ### ### 0.29 0.29 325,280 ### 10.5 10.5 ###
2018-Apr-19 Thu ### ### ### ### 351,920 0 19.0 19.0 0.0
2018-Apr-18 Wed ### ### ### ### 35,055 0 83.5 83.5 0.0
2018-Apr-17 Tue ### ### ### ### 69,185 0 83.7 83.7 0.0
2018-Apr-16 Mon ### ### ### ### 232,226 0 23.7 23.7 0.0
2018-Apr-13 Fri ### ### ### ### 100,386 0 ### ### 0.0
2018-Apr-12 Thu ### ### ### ### 84.9 84.9 0.0
2018-Apr-11 Wed ### 0.325 ### ### 89.2 89.2 0.0
2018-Apr-10 Tue ### ### ### ### ### ### 0.0
2018-Apr-09 Mon ### ### ### ### 14.1 14.1 0.0
2018-Apr-06 Fri 0.325 0.325 ### ### 273,324 ### ### ### 0.0
2018-Apr-05 Thu ### ### ### 0.325 278,474 0 83.6 83.6 ###
2018-Apr-04 Wed ### ### ### ### 79,954 0 ### ### 0.0
2018-Apr-03 Tue ### ### ### ### 81,874 0 ### ### 0.0
2018-Mar-29 Thu ### ### ### ### 7,441 0 ### ### 0.0
2018-Mar-28 Wed ### ### ### ### 276,444 0 ### ### 0.0
2018-Mar-27 Tue ### ### ### ### 45,227 0 8.0 8.0 0.0
2018-Mar-26 Mon ### 0.355 ### ### 581,928 ### 88.8 88.8 0.0
2018-Mar-23 Fri 0.325 0.345 0.325 ### 239,184 80,126 90.7 90.7 0.0
2018-Mar-22 Thu ### ### ### ### 69.0 69.0 0.0
2018-Mar-21 Wed ### ### ### ### 426,447 0 94.0 94.0 0.0
2018-Mar-20 Tue ### ### ### ### 14.1 14.1 0.0
2018-Mar-19 Mon ### ### ### 0.325 10.6 10.6 ###
2018-Mar-16 Fri 0.345 ### ### ### ### ### 0.0
2018-Mar-15 Thu ### ### 0.345 ### 68.1 68.1 0.0
2018-Mar-14 Wed ### ### ### ### ### ### 0.0
2018-Mar-13 Tue 0.355 ### 0.355 ### 189,622 33,657 91.1 91.1 0.0
2018-Mar-12 Mon ### ### ### 0.355 ### ### 0.0
2018-Mar-09 Fri ### ### ### ### 65.0 65.0 0.0
2018-Mar-08 Thu 0.355 ### 0.355 ### 78.2 78.2 0.0
2018-Mar-07 Wed ### ### ### ### ### ### 0.0
2018-Mar-06 Tue ### ### 0.355 ### 258,183 45,827 ### ### 0.0
2018-Mar-05 Mon ### ### ### ### 19,748 0 ### ### 0.0
2018-Mar-02 Fri ### ### ### ### ### ### 0.0
2018-Mar-01 Thu ### ### ### ### 18.7 18.7 0.0
2018-Feb-28 Wed ### ### 0.375 0.375 ### ### ###
2018-Feb-27 Tue 0.4 0.4 ### 0.4 298,781 59,756 ### ### 0.0
2018-Feb-26 Mon ### 0.41 ### 0.4 127,652 ### ### ### 0.0
2018-Feb-23 Fri 0.41 0.41 ### 0.4 13.1 13.1 0.0
2018-Feb-22 Thu ### ### 0.4 0.41 26.6 26.6 ###
2018-Feb-21 Wed ### 0.425 ### 0.42 109,542 23,277 ### ### ###
2018-Feb-20 Tue 0.43 0.43 0.42 0.42 ### ### ###
2018-Feb-19 Mon ### ### 0.43 ### 179,348 38,559 ### ### 0.0
2018-Feb-16 Fri 0.43 ### 0.43 ### 442,080 95,047 81.0 81.0 0.0
2018-Feb-15 Thu ### 0.43 ### 0.43 473,141 101,725 95.0 95.0 ###
2018-Feb-14 Wed 0.41 ### ### ### 285,575 0 ### ### 0.0
2018-Feb-13 Tue 0.4 0.42 0.4 ### ### ### 0.0
2018-Feb-12 Mon 0.42 0.42 ### ### 694,282 ### 14.1 14.1 0.0
2018-Feb-09 Fri ### 0.42 ### 0.42 846,928 177,854 84.5 84.5 ###
2018-Feb-08 Thu ### ### ### ### 96.2 96.2 0.0
2018-Feb-07 Wed ### 0.385 0.355 0.385 ### ### 0.0
2018-Feb-06 Tue ### ### ### ### 746,627 0 93.3 93.3 0.0
2018-Feb-05 Mon ### ### ### ### 450,684 0 11.9 11.9 0.0
2018-Feb-02 Fri 0.375 ### ### ### 23.4 23.4 0.0
2018-Feb-01 Thu 0.325 ### 0.325 ### 1,121,824 ### 98.4 98.4 0.0
2018-Jan-31 Wed ### 0.325 ### 0.325 90.1 90.1 ###
2018-Jan-30 Tue 0.325 ### ### ### 11.8 11.8 0.0
2018-Jan-29 Mon ### 0.345 0.325 0.325 16.9 16.9 ###
2018-Jan-25 Thu ### 0.345 ### 0.345 217,948 ### ### ### 0.0
2018-Jan-24 Wed ### ### 0.325 ### 68.9 68.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 Next >>
     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 2024-06-17 03:34:51 thru 2024-06-17 03:34:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000