UK markets open in 24 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,244.03 +42.76 (+0.25%) CRUDE OIL
82.96 +0.15 (+0.18%) GOLD FUTURES
2,331.40 -7.00 (-0.30%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,509.92 -1,820.45 (-3.41%)
K&S Corporation Limited (KSC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.0800 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 1,803 |
| 23 Apr 2024 | 2.9800 | 3.1000 | 2.9800 | 3.1000 | 3.1000 | 18,607 |
| 22 Apr 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 12,107 |
| 19 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 1,109 |
| 18 Apr 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.8100 | 199 |
| 17 Apr 2024 | 2.8000 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 18,242 |
| 16 Apr 2024 | 2.9700 | 2.9700 | 2.8300 | 2.9100 | 2.9100 | 5,528 |
| 15 Apr 2024 | 2.9500 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | 26,290 |
| 12 Apr 2024 | 3.0800 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 15,638 |
| 11 Apr 2024 | 3.3500 | 3.3500 | 3.0300 | 3.0500 | 3.0500 | 27,373 |
| 10 Apr 2024 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 2,258 |
| 09 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,560 |
| 08 Apr 2024 | 3.4400 | 3.4500 | 3.3900 | 3.4500 | 3.4500 | 11,497 |
| 05 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 162 |
| 04 Apr 2024 | 3.6000 | 3.6100 | 3.5600 | 3.5600 | 3.5600 | 1,370 |
| 03 Apr 2024 | 3.6100 | 3.6100 | 3.4600 | 3.5500 | 3.5500 | 3,207 |
| 02 Apr 2024 | 3.6300 | 3.6400 | 3.5500 | 3.6400 | 3.6400 | 7,433 |
| 28 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 289 |
| 27 Mar 2024 | 3.7000 | 3.7000 | 3.5400 | 3.6500 | 3.6500 | 1,457 |
| 26 Mar 2024 | 3.7400 | 3.7500 | 3.7300 | 3.7300 | 3.7300 | 833 |
| 25 Mar 2024 | 3.6200 | 3.7500 | 3.6200 | 3.7500 | 3.7500 | 403 |
| 22 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 21 Mar 2024 | 3.7500 | 3.7500 | 3.5400 | 3.5400 | 3.5400 | 3,700 |
| 21 Mar 2024 | 0.1 Dividend | |||||
| 20 Mar 2024 | 3.7600 | 3.7600 | 3.6000 | 3.7500 | 3.6500 | 10,774 |
| 19 Mar 2024 | 3.5700 | 3.8500 | 3.5700 | 3.8500 | 3.7473 | 17,852 |
| 18 Mar 2024 | 3.5000 | 3.7000 | 3.4900 | 3.5700 | 3.4748 | 35,488 |
| 15 Mar 2024 | 3.3000 | 3.4900 | 3.3000 | 3.4900 | 3.3969 | 2,692 |
| 14 Mar 2024 | 3.2400 | 3.2500 | 3.2400 | 3.2400 | 3.1536 | 1,748 |
| 13 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1536 | 497 |
| 12 Mar 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2300 | 3.1439 | 1,362 |
| 11 Mar 2024 | 3.2500 | 3.4100 | 3.1500 | 3.1500 | 3.0660 | 2,585 |
| 08 Mar 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2300 | 3.1439 | 2,900 |
| 07 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.0563 | 4,136 |
| 06 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0563 | 676 |
| 05 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0563 | - |
| 04 Mar 2024 | 3.0400 | 3.1400 | 3.0100 | 3.1400 | 3.0563 | 8,716 |
| 01 Mar 2024 | 3.1000 | 3.1600 | 2.9700 | 3.0000 | 2.9200 | 13,533 |
| 29 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8811 | - |
| 28 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8811 | - |
| 27 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8811 | - |
| 26 Feb 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.8811 | 3,388 |
| 23 Feb 2024 | 2.9700 | 3.0100 | 2.9550 | 3.0000 | 2.9200 | 233,762 |
| 22 Feb 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9500 | 2.8713 | 22,068 |
| 21 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8713 | - |
| 20 Feb 2024 | 2.9600 | 3.0400 | 2.9500 | 2.9500 | 2.8713 | 21,614 |
| 19 Feb 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 2.9687 | 3,351 |
| 16 Feb 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.0173 | 7,168 |
| 15 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8713 | 300 |
| 14 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8713 | 14,730 |
| 13 Feb 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9103 | 10,178 |
| 12 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8519 | 2,647 |
| 09 Feb 2024 | 2.8600 | 2.9300 | 2.8600 | 2.9300 | 2.8519 | 62,618 |
| 08 Feb 2024 | 2.8600 | 2.8600 | 2.8500 | 2.8600 | 2.7837 | 16,935 |
| 07 Feb 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9300 | 2.8519 | 1,424 |
| 06 Feb 2024 | 2.8800 | 2.9000 | 2.8300 | 2.8300 | 2.7545 | 1,686 |
| 05 Feb 2024 | 2.8800 | 2.8900 | 2.8800 | 2.8900 | 2.8129 | 4,521 |
| 02 Feb 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8700 | 2.7935 | 6,762 |
| 01 Feb 2024 | 2.9000 | 2.9000 | 2.6900 | 2.7200 | 2.6475 | 31,035 |
| 31 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9200 | 400 |
| 30 Jan 2024 | 2.8900 | 2.9100 | 2.8900 | 2.9100 | 2.8324 | 4,493 |
| 29 Jan 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7253 | 7,492 |
| 25 Jan 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7156 | 7,372 |
| 24 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7253 | 3,152 |
| 23 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7156 | 4,871 |
| 22 Jan 2024 | 2.7900 | 2.7900 | 2.6200 | 2.7900 | 2.7156 | 4,665 |
| 19 Jan 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7156 | 933 |
| 18 Jan 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.7253 | 2,725 |
| 17 Jan 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7800 | 2.7059 | 12,130 |
| 16 Jan 2024 | 2.7250 | 2.7250 | 2.6800 | 2.6800 | 2.6085 | 1,589 |
| 15 Jan 2024 | 2.5300 | 2.6500 | 2.5300 | 2.6500 | 2.5793 | 10,571 |
| 12 Jan 2024 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | 2.4625 | 2 |
| 11 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4333 | - |
| 10 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4333 | - |
| 09 Jan 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.4333 | 884 |
| 08 Jan 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.4333 | 5,997 |
| 05 Jan 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.4723 | 317 |
| 04 Jan 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5500 | 2.4820 | 1,155 |
| 03 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5793 | - |
| 02 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5793 | 2,190 |
| 29 Dec 2023 | 2.5600 | 2.5600 | 2.5500 | 2.5500 | 2.4820 | 756 |
| 28 Dec 2023 | 2.5500 | 2.5600 | 2.5500 | 2.5500 | 2.4820 | 5,374 |
| 27 Dec 2023 | 2.5500 | 2.6000 | 2.5500 | 2.5500 | 2.4820 | 8,297 |
| 22 Dec 2023 | 2.5400 | 2.5500 | 2.5400 | 2.5400 | 2.4723 | 407 |
| 21 Dec 2023 | 2.5000 | 2.5000 | 2.4700 | 2.5000 | 2.4333 | 6,418 |
| 20 Dec 2023 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.4333 | 14,384 |
| 19 Dec 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4139 | 205 |
| 18 Dec 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.3944 | 210 |
| 15 Dec 2023 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.3749 | 1,154 |
| 14 Dec 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.3944 | - |
| 13 Dec 2023 | 2.3900 | 2.4600 | 2.3900 | 2.4600 | 2.3944 | 4,948 |
| 12 Dec 2023 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | 2.3944 | 1,399 |
| 11 Dec 2023 | 2.4800 | 2.4900 | 2.4600 | 2.4900 | 2.4236 | 1,536 |
| 08 Dec 2023 | 2.4900 | 2.4900 | 2.4800 | 2.4900 | 2.4236 | 2,058 |
| 07 Dec 2023 | 2.4650 | 2.4900 | 2.4650 | 2.4900 | 2.4236 | 233 |
| 06 Dec 2023 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.3847 | 6 |
| 05 Dec 2023 | 2.4500 | 2.4750 | 2.4300 | 2.4750 | 2.4090 | 5,950 |
| 04 Dec 2023 | 2.4300 | 2.4500 | 2.4300 | 2.4450 | 2.3798 | 1,084 |
| 01 Dec 2023 | 2.4600 | 2.4800 | 2.4350 | 2.4350 | 2.3701 | 1,002 |
| 30 Nov 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3165 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.