ASX, KCN End of Day and Historical Share Prices [Kingsgate Consolidated Ltd]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

KCN

Kingsgate Consolidated Ltd

07/28/14 15:59

LAST: 0.9200	CHANGE: 0.02	OPEN: 0.9250	HIGH: 0.9350	ASK: 0.9250	VOLUME: 925,347
LAST: 0.9200	CHANGE(%): 1.66	PREV: 0.9050	LOW: 0.9100	BID: 0.9150	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/28/14	0.9250	0.9350	0.9100	0.9200	925,347
07/25/14	0.8800	0.9250	0.8650	0.9050	1,176,210
07/24/14	0.9250	0.9300	0.8800	0.8850	888,978
07/23/14	0.9300	0.9400	0.9100	0.9250	268,972
07/22/14	0.9300	0.9500	0.9200	0.9400	440,115
07/21/14	0.9200	0.9400	0.9050	0.9400	487,237
07/18/14	0.9350	0.9450	0.9050	0.9250	1,043,796
07/17/14	0.8800	0.9200	0.8700	0.9000	1,232,799
07/16/14	0.8700	0.8750	0.8600	0.8750	673,322
07/15/14	0.8900	0.8950	0.8700	0.8800	772,952

FUNDAMENTALS

Sector:	Materials
Industry:
52wk range:	0.71 - 2.94

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Feb 14, 1992

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	4,448	-1	0.03
DJI	16,965	5	0.03
SP500	1,977	-1	0.05
DAX	9,598	-46	0.48
FTSE	6,788	-3	0.05
NI225	15,529	72	0.46
CAC40	4,345	14	0.33
GLD	1,303	14	1.12
BDI	739.0	7.0	0.96
HSI	24,429	213	0.88

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein without EODData's consent.