ASX - Delayed Quote
AUD
Kingsgate Consolidated Limited (KCN.AX)
3.8500
-0.5600
(-12.70%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.3900
4.4400
3.7000
3.8500
3.8500
2,214,380
Oct 30, 2026
4.3900
4.4400
3.7000
3.8500
3.8500
2,214,380
Oct 29, 2026
4.5500
4.5500
4.3750
4.4100
4.4100
848,093
Oct 28, 2026
4.3500
4.4600
4.3300
4.3900
4.3900
1,213,225
Oct 27, 2026
4.1700
4.2300
4.1000
4.1900
4.1900
1,418,347
Oct 26, 2026
3.9000
4.0850
3.8800
4.0800
4.0800
909,152
Oct 23, 2026
4.1900
4.1900
3.8450
3.9400
3.9400
1,165,847
Oct 22, 2026
4.4100
4.4400
4.2400
4.2800
4.2800
833,801
Oct 21, 2026
4.4800
4.5200
4.3800
4.4100
4.4100
706,575
Oct 20, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
4.4600
4.4900
4.3200
4.4200
4.4200
1,245,088
Oct 19, 2026
4.7700
4.7700
4.5700
4.6300
4.5300
577,310
Oct 16, 2026
4.6800
4.8000
4.6300
4.7300
4.6278
880,042
Oct 15, 2026
4.5700
4.5700
4.4600
4.4900
4.3930
1,834,062
Oct 14, 2026
4.6900
4.6900
4.5150
4.5800
4.4811
855,321
Oct 13, 2026
4.8000
4.8000
4.6400
4.6900
4.5887
682,231
Oct 12, 2026
4.7500
4.9600
4.7300
4.7700
4.6670
840,086
Oct 9, 2026
4.7600
4.7600
4.5950
4.7300
4.6278
996,847
Oct 8, 2026
4.6300
4.7200
4.5800
4.7100
4.6083
729,458
Oct 7, 2026
4.7500
4.8550
4.7100
4.7400
4.6376
595,720
Oct 6, 2026
4.8500
4.8500
4.7200
4.7500
4.6474
652,604
Oct 5, 2026
4.8300
4.8300
4.7200
4.7500
4.6474
631,560
Oct 2, 2026
4.8600
4.8800
4.7200
4.7900
4.6865
666,933
Oct 1, 2026
4.8300
4.9100
4.7900
4.8500
4.7452
846,230
Sep 30, 2026
5.0700
5.0800
4.9100
4.9300
4.8235
1,600,366
Sep 29, 2026
4.8600
5.0400
4.8150
5.0100
4.9018
794,224
Sep 28, 2026
4.9900
5.0400
4.8800
4.9200
4.8137
1,189,968
Sep 25, 2026
5.1000
5.1000
4.9450
5.0400
4.9311
734,405
Sep 24, 2026
5.2500
5.2500
5.1000
5.1400
5.0290
1,041,430
Sep 23, 2026
5.4800
5.5600
5.3800
5.4200
5.3029
1,011,154
Sep 22, 2026
5.2500
5.3200
5.1400
5.3100
5.1953
1,280,409
Sep 21, 2026
5.2700
5.4250
5.1000
5.1800
5.0681
1,257,358
Sep 18, 2026
5.3900
5.5200
5.3200
5.4000
5.2834
3,586,822
Sep 17, 2026
5.2700
5.2700
5.0500
5.1800
5.0681
1,970,449
Sep 16, 2026
5.1900
5.3600
5.0900
5.3600
5.2442
1,747,948
Sep 15, 2026
5.3900
5.4050
5.0700
5.1200
5.0094
921,490
Sep 14, 2026
5.3300
5.6000
5.3000
5.4800
5.3616
1,452,317
Sep 11, 2026
5.2500
5.3500
5.1750
5.3100
5.1953
1,788,391
Sep 10, 2026
5.4900
5.5200
5.4100
5.4700
5.3519
861,004
Sep 9, 2026
5.4000
5.4200
5.2000
5.4000
5.2834
1,523,088
Sep 8, 2026
5.5100
5.5800
5.3600
5.4600
5.3421
703,771
Sep 7, 2026
5.5300
5.5700
5.4400
5.4800
5.3616
502,184
Sep 4, 2026
5.5000
5.6600
5.4300
5.5300
5.4106
1,025,163
Sep 3, 2026
5.3600
5.4600
5.2300
5.4500
5.3323
1,294,542
Sep 2, 2026
5.2200
5.2700
5.0200
5.1700
5.0583
2,240,419
Sep 1, 2026
5.3400
5.6100
5.3200
5.5100
5.3910
1,820,438
Aug 31, 2026
5.1000
5.6300
5.0100
5.5600
5.4399
1,542,558
Aug 28, 2026
5.3000
5.3600
5.2300
5.3100
5.1953
478,499
Aug 27, 2026
5.3000
5.3800
5.2300
5.3000
5.1855
792,896
Aug 26, 2026
5.3100
5.5700
5.3100
5.4100
5.2932
1,341,272
Aug 25, 2026
5.4200
5.4700
5.1800
5.3100
5.1953
949,949
Aug 24, 2026
5.4100
5.4700
5.1700
5.3500
5.2344
1,244,788
Aug 21, 2026
5.2000
5.4200
5.1300
5.3300
5.2149
1,274,498
Aug 20, 2026
5.1200
5.3200
5.1200
5.2500
5.1366
1,532,282
Aug 19, 2026
4.6500
4.9300
4.6100
4.8600
4.7550
841,588
Aug 18, 2026
4.9900
5.0200
4.7950
4.8400
4.7355
1,373,820
Aug 17, 2026
4.8500
5.0700
4.8400
5.0000
4.8920
1,168,959
Aug 14, 2026
4.6500
4.8200
4.5800
4.7800
4.6768
822,918
Aug 13, 2026
4.7900
4.8700
4.7150
4.8100
4.7061
1,316,324
Aug 12, 2026
4.7500
4.7800
4.5800
4.7400
4.6376
1,265,635
Aug 11, 2026
4.6500
4.8600
4.6400
4.7100
4.6083
1,394,575
Aug 10, 2026
4.6000
4.7850
4.5800
4.6800
4.5789
1,577,377
Aug 7, 2026
4.3000
4.5250
4.2600
4.4800
4.3832
1,483,862
Aug 6, 2026
4.3600
4.4800
4.2400
4.3200
4.2267
2,088,644
Aug 5, 2026
4.1600
4.2500
3.9900
4.2300
4.1386
2,360,461
Aug 4, 2026
4.1000
4.1300
3.9700
4.0900
4.0017
1,602,197
Aug 3, 2026
3.9200
4.1000
3.9200
4.0900
4.0017
1,179,426
Jul 31, 2026
3.9600
4.0600
3.9100
4.0400
3.9527
1,937,951
Jul 30, 2026
3.9500
4.0100
3.7000
3.7500
3.6690
2,190,903
Jul 29, 2026
4.1400
4.1400
3.8000
3.9200
3.8353
1,987,157
Jul 28, 2026
4.1900
4.2400
4.0700
4.1100
4.0212
595,808
Jul 27, 2026
4.3000
4.3000
4.1400
4.2500
4.1582
1,166,656
Jul 24, 2026
4.2100
4.2600
3.9800
4.0800
3.9919
1,144,621
Jul 23, 2026
4.3500
4.4500
4.3100
4.3800
4.2854
1,350,636
Jul 22, 2026
4.2100
4.2750
4.0600
4.2700
4.1778
1,464,309
Jul 21, 2026
3.9600
3.9800
3.8200
3.9700
3.8843
1,321,101
Jul 20, 2026
3.9100
3.9900
3.8200
3.9400
3.8549
1,038,646
Jul 17, 2026
3.9900
4.0000
3.8700
3.9200
3.8353
1,449,209
Jul 16, 2026
4.2000
4.2600
4.0500
4.1000
4.0114
1,540,795
Jul 15, 2026
4.0500
4.3000
3.9500
4.2300
4.1386
3,397,945
Jul 14, 2026
4.1700
4.3500
3.6500
3.6500
3.5712
5,169,902
Jul 13, 2026
4.5600
4.5700
4.1600
4.3500
4.2560
2,401,069
Jul 10, 2026
4.9600
5.0000
4.8500
4.9900
4.8822
525,940
Jul 9, 2026
4.8200
4.8800
4.6900
4.7800
4.6768
661,758
Jul 8, 2026
4.9900
5.0000
4.7700
4.9100
4.8040
921,653
Jul 7, 2026
5.0800
5.1500
4.9350
5.0700
4.9605
1,246,809
Jul 6, 2026
5.1900
5.2800
5.0400
5.1200
5.0094
740,151
Jul 3, 2026
5.0700
5.2850
5.0300
5.2400
5.1268
607,831
Jul 2, 2026
4.7900
4.9600
4.7100
4.9100
4.8040
761,459
Jul 1, 2026
5.1000
5.1000
4.6800
4.7300
4.6278
1,801,735
Jun 30, 2026
5.1400
5.1500
4.8300
4.9500
4.8431
1,387,913
Jun 29, 2026
5.5600
5.6900
5.1500
5.2200
5.1073
1,277,057
Jun 26, 2026
5.2700
5.4350
5.1800
5.3900
5.2736
1,177,726
Jun 25, 2026
5.4400
5.4400
5.0500
5.1600
5.0486
1,389,743
Jun 24, 2026
5.7800
5.8100
5.4300
5.5300
5.4106
1,279,354
Jun 23, 2026
5.9600
5.9700
5.7300
5.8000
5.6747
1,373,864
Jun 22, 2026
5.6000
6.0600
5.5100
5.8600
5.7334
1,942,665
Jun 19, 2026
5.5800
5.6700
5.3200
5.6000
5.4790
9,302,134
Jun 18, 2026
5.7500
5.8500
5.5800
5.5900
5.4693
1,084,653
Jun 17, 2026
5.8400
6.0000
5.7800
5.9300
5.8019
1,327,086
Jun 16, 2026
5.5900
5.8100
5.4700
5.7000
5.5769
1,897,187
Jun 15, 2026
5.3700
5.5900
5.3400
5.5300
5.4106
1,499,997
Jun 12, 2026
5.1200
5.1950
4.9800
5.1200
5.0094
1,769,896
Jun 11, 2026
4.6000
4.9000
4.5500
4.8300
4.7257
2,125,627
Jun 10, 2026
4.7700
4.8700
4.6700
4.7500
4.6474
1,453,319
Jun 9, 2026
4.8000
4.9400
4.6100
4.9000
4.7942
1,897,402
Jun 5, 2026
5.3500
5.3750
4.9200
5.0100
4.9018
1,379,713
Jun 4, 2026
5.3500
5.4500
5.1600
5.3000
5.1855
2,092,716
Jun 3, 2026
5.8200
5.9250
5.4200
5.4500
5.3323
1,871,709
Jun 2, 2026
6.1500
6.1800
5.7900
5.9900
5.8606
1,430,126
Jun 1, 2026
6.1000
6.4000
6.0900
6.3200
6.1835
821,812
May 29, 2026
6.0500
6.2500
6.0500
6.0800
5.9487
2,200,150
May 28, 2026
6.3500
6.3700
5.7300
5.8600
5.7334
1,207,421
May 27, 2026
6.4700
6.5700
6.4000
6.5500
6.4085
1,055,552
May 26, 2026
6.2500
6.4900
6.2400
6.4600
6.3205
925,949
May 25, 2026
6.1100
6.3300
6.0600
6.2400
6.1052
733,665
May 22, 2026
6.0900
6.1000
5.8500
5.9700
5.8411
471,746
May 21, 2026
6.0400
6.1500
5.9050
6.0000
5.8704
807,919
May 20, 2026
5.7800
5.9250
5.6400
5.8500
5.7236
1,014,387
May 19, 2026
5.9000
6.0400
5.8400
5.9300
5.8019
479,778
May 18, 2026
5.9500
6.0300
5.8000
5.8700
5.7432
1,210,717
May 15, 2026
6.7300
6.7500
5.9000
6.1100
5.9780
6,619,881
May 14, 2026
6.8000
7.0200
6.6900
6.8200
6.6727
1,686,435
May 13, 2026
6.8100
6.9700
6.7000
6.8700
6.7216
1,391,688
May 12, 2026
7.0500
7.1000
6.5600
6.6200
6.4770
1,120,007
May 11, 2026
6.8200
7.0700
6.7600
6.8200
6.6727
908,723
May 8, 2026
6.8900
7.0100
6.5900
6.9400
6.7901
1,077,578
May 7, 2026
6.5000
6.9000
6.5000
6.9000
6.7510
1,761,888
May 6, 2026
6.1600
6.4900
5.9700
6.4800
6.3400
1,138,438
May 5, 2026
5.8700
6.2000
5.8200
6.0900
5.9585
903,607
May 4, 2026
6.3300
6.3300
5.9700
6.1100
5.9780
1,152,961
May 1, 2026
6.3300
6.4900
6.2400
6.3300
6.1933
1,367,063
Apr 30, 2026
6.1800
6.4200
6.0300
6.1500
6.0172
2,692,212
Apr 29, 2026
6.2000
6.4900
6.2000
6.4200
6.2813
825,559
Apr 28, 2026
6.2800
6.4800
6.1400
6.3400
6.2031
1,255,914
Apr 27, 2026
6.0000
6.3700
5.9300
6.2800
6.1444
531,068
Apr 24, 2026
6.0100
6.3100
6.0100
6.0800
5.9487
865,061
Apr 23, 2026
6.0800
6.4800
5.9700
6.2100
6.0759
1,371,493
Apr 22, 2026
5.5500
6.0800
5.5200
6.0800
5.9487
1,543,491
Apr 21, 2026
5.6100
5.8000
5.6000
5.7400
5.6160
581,186
Apr 20, 2026
5.4500
5.8400
5.4200
5.7400
5.6160
882,506
Apr 17, 2026
5.8900
5.9200
5.5200
5.5900
5.4693
1,096,459
Apr 16, 2026
5.7600
6.0000
5.6800
5.8500
5.7236
2,397,295
Apr 15, 2026
5.6400
5.8700
5.6400
5.7500
5.6258
1,998,418
Apr 14, 2026
5.4400
5.4400
5.2400
5.3800
5.2638
952,797
Apr 13, 2026
5.2600
5.3000
5.0500
5.1300
5.0192
1,117,291
Apr 10, 2026
4.9900
5.2300
4.9000
5.2200
5.1073
889,274
Apr 9, 2026
4.9900
5.0300
4.8300
5.0300
4.9214
1,056,176
Apr 8, 2026
4.9000
5.2300
4.8400
5.2000
5.0877
2,306,162
Apr 7, 2026
4.5700
4.6900
4.4300
4.5000
4.4028
1,161,752
Apr 2, 2026
4.6800
4.7300
4.3200
4.3700
4.2756
934,216
Apr 1, 2026
4.6500
4.7400
4.5700
4.5800
4.4811
1,258,682
Mar 31, 2026
4.3500
4.5500
4.2300
4.4000
4.3050
1,631,858
Mar 30, 2026
4.1200
4.2700
3.9700
4.2700
4.1778
1,833,773
Mar 27, 2026
4.1900
4.1900
4.0200
4.1000
4.0114
1,241,970
Mar 26, 2026
4.6500
4.6500
4.2700
4.3100
4.2169
1,093,889
Mar 25, 2026
4.6000
4.7300
4.5700
4.6200
4.5202
1,814,804
Mar 24, 2026
4.5700
4.7100
4.2700
4.3600
4.2658
1,903,087
Mar 23, 2026
4.7800
4.8000
4.2900
4.3000
4.2071
2,952,985
Mar 20, 2026
5.3900
5.5800
5.1400
5.1400
5.0290
19,009,377
Mar 19, 2026
6.0000
6.1800
5.6300
5.6800
5.5573
2,412,346
Mar 18, 2026
6.2400
6.5800
6.1000
6.4100
6.2716
1,967,511
Mar 17, 2026
5.8400
6.4700
5.8400
6.3800
6.2422
2,119,398
Mar 16, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
5.9500
6.0400
5.7000
5.8300
5.7041
1,670,500
Mar 13, 2026
6.5000
6.5000
6.1200
6.1200
5.8900
1,617,835
Mar 12, 2026
6.6500
6.7700
6.5300
6.5300
6.2846
1,084,097
Mar 11, 2026
6.5700
6.7400
6.5100
6.6800
6.4289
1,235,937
Mar 10, 2026
6.4500
6.5700
6.3200
6.4900
6.2461
1,314,719
Mar 9, 2026
6.5600
6.5900
6.1500
6.2800
6.0440
1,302,505
Mar 6, 2026
6.8600
6.9500
6.6900
6.7000
6.4482
1,340,786
Mar 5, 2026
7.0200
7.1200
6.7500
7.0000
6.7369
2,849,487
Mar 4, 2026
6.6900
7.0700
6.5800
6.9800
6.7177
1,497,852
Mar 3, 2026
7.2900
7.3000
7.0800
7.1800
6.9101
1,171,643
Mar 2, 2026
7.2500
7.3400
7.0400
7.3300
7.0545
1,676,575
Feb 27, 2026
6.8600
7.0900
6.7500
7.0500
6.7850
12,920,655
Feb 26, 2026
6.8000
6.8650
6.4900
6.8100
6.5540
2,442,201
Feb 25, 2026
6.4600
6.5900
6.3000
6.5600
6.3134
1,735,346
Feb 24, 2026
6.3700
6.4700
6.2200
6.3700
6.1306
1,392,871
Feb 23, 2026
5.9100
6.3800
5.9100
6.3300
6.0921
2,879,145
Feb 20, 2026
5.8300
5.8950
5.7300
5.8200
5.6013
578,443
Feb 19, 2026
5.9500
6.0100
5.8000
5.8300
5.6109
666,143
Feb 18, 2026
5.5800
5.9100
5.5800
5.8500
5.6301
965,855
Feb 17, 2026
5.6200
5.8150
5.5800
5.8000
5.5820
1,136,337
Feb 16, 2026
5.4100
5.7000
5.4100
5.6200
5.4088
1,212,789
Feb 13, 2026
5.3800
5.4800
5.2300
5.4000
5.1970
1,464,254
Feb 12, 2026
5.6300
5.7300
5.4700
5.5700
5.3607
902,734
Feb 11, 2026
5.4400
5.6200
5.4400
5.6000
5.3895
1,283,674
Feb 10, 2026
5.5300
5.5600
5.2900
5.5400
5.3318
1,561,101
Feb 9, 2026
5.1100
5.3400
4.9700
5.3400
5.1393
4,672,798
Feb 6, 2026
5.1900
5.2500
4.7800
4.8300
4.6485
3,610,539
Feb 5, 2026
5.7300
5.7300
5.1800
5.3200
5.1200
2,196,424
Feb 4, 2026
5.8800
5.9400
5.4800
5.6900
5.4761
1,845,964
Feb 3, 2026
5.7900
6.0750
5.6700
5.7200
5.5050
2,098,076
Feb 2, 2026
5.9400
6.1100
5.7100
5.7900
5.5724
2,324,991
Jan 30, 2026
6.5100
6.7000
6.4000
6.5200
6.2749
1,561,119
Jan 29, 2026
6.9800
6.9800
6.5900
6.7000
6.4482
1,567,785
Jan 28, 2026
6.9800
6.9800
6.8300
6.9000
6.6407
1,516,431
Jan 27, 2026
6.9500
7.0400
6.7000
6.9000
6.6407
2,757,668
Jan 23, 2026
7.0300
7.2900
6.8200
6.8300
6.5733
2,068,611
Jan 22, 2026
7.1000
7.1000
6.6800
6.8600
6.6022
1,614,902
Jan 21, 2026
6.9500
7.0200
6.7550
6.8800
6.6214
1,960,155
Jan 20, 2026
6.8000
6.9300
6.7100
6.8400
6.5829
2,408,463
Jan 19, 2026
6.5400
6.9300
6.4000
6.8200
6.5637
1,698,646
Jan 16, 2026
6.2900
6.5200
6.2100
6.5200
6.2749
2,473,695
Jan 15, 2026
5.9800
6.2750
5.9350
6.1900
5.9573
1,857,091
Jan 14, 2026
5.9700
6.0600
5.8700
6.0200
5.7937
1,402,572
Jan 13, 2026
5.9200
5.9650
5.6850
5.9200
5.6975
1,388,887
Jan 12, 2026
5.9900
6.0600
5.9200
5.9700
5.7456
1,718,711
Jan 9, 2026
5.9500
5.9900
5.8550
5.9500
5.7264
1,612,692
Jan 8, 2026
5.7900
5.9800
5.7500
5.9600
5.7360
1,160,971
Jan 7, 2026
5.9100
5.9400
5.7100
5.8700
5.6494
1,123,484
Jan 6, 2026
5.8100
5.8300
5.6800
5.8100
5.5916
1,146,108
Jan 5, 2026
5.7800
5.8100
5.6600
5.7400
5.5243
1,255,047
Jan 2, 2026
5.6000
5.7900
5.5600
5.7700
5.5531
940,904
Dec 31, 2025
5.7600
5.8100
5.6300
5.6300
5.4184
969,697
Dec 30, 2025
5.3900
5.8300
5.2500
5.7600
5.5435
1,842,267
Dec 29, 2025
5.6300
5.8100
5.5900
5.6900
5.4761
1,854,275
Dec 24, 2025
5.4700
5.6500
5.4600
5.6200
5.4088
948,737
Dec 23, 2025
5.5200
5.5900
5.4600
5.5300
5.3222
1,525,231
Dec 22, 2025
5.4200
5.5400
5.1200
5.5200
5.3125
2,011,764
Dec 19, 2025
4.9400
5.4600
4.7700
5.4600
5.2548
6,198,927
Dec 18, 2025
4.9200
5.0400
4.8100
5.0300
4.8409
1,823,399
Dec 17, 2025
4.7600
4.9700
4.6900
4.9500
4.7640
1,528,865
Dec 16, 2025
4.9200
5.0000
4.7300
4.7700
4.5907
8,615,958
Dec 15, 2025
5.1800
5.1800
4.8100
4.8600
4.6773
1,969,573
Dec 12, 2025
5.1600
5.2000
5.0500
5.1300
4.9372
2,109,954
Dec 11, 2025
4.8000
5.0500
4.7500
5.0200
4.8313
3,305,651
Dec 10, 2025
4.6400
4.8500
4.6400
4.8500
4.6677
2,708,587
Dec 9, 2025
4.4300
4.5700
4.3900
4.5200
4.3501
803,173
Dec 8, 2025
4.6200
4.6700
4.4400
4.4700
4.3020
875,018
Dec 5, 2025
4.6900
4.7700
4.6100
4.6300
4.4560
762,425
Dec 4, 2025
4.7300
4.7700
4.5700
4.6700
4.4945
1,940,515
Dec 3, 2025
4.5500
4.7400
4.4800
4.7400
4.5618
1,712,159
Dec 2, 2025
4.4800
4.6900
4.4300
4.6200
4.4464
2,143,383
Dec 1, 2025
4.4000
4.5000
4.3500
4.4100
4.2442
1,015,097
Nov 28, 2025
4.2400
4.3400
4.1900
4.2900
4.1288
1,059,783
Nov 27, 2025
4.1500
4.2750
4.0200
4.2100
4.0518
2,248,540
Nov 26, 2025
4.1600
4.2100
4.0500
4.1100
3.9555
992,928
Nov 25, 2025
4.0600
4.1600
4.0500
4.1500
3.9940
1,209,567
Nov 24, 2025
3.9300
4.1100
3.8500
3.9400
3.7919
1,704,512
Nov 21, 2025
4.0500
4.0750
3.8900
3.9300
3.7823
2,272,799
Nov 20, 2025
4.3000
4.3600
4.1500
4.2200
4.0614
1,013,107
Nov 19, 2025
4.3400
4.4300
4.1500
4.2000
4.0421
1,259,202
Nov 18, 2025
4.2600
4.4100
4.2000
4.3000
4.1384
1,584,956
Nov 17, 2025
4.6400
4.6900
4.1650
4.2700
4.1095
2,061,221
Nov 14, 2025
4.5400
4.7150
4.4600
4.6400
4.4656
1,410,802
Nov 13, 2025
4.7300
4.8000
4.5750
4.6500
4.4752
1,573,469
Nov 12, 2025
4.6100
4.7100
4.5500
4.5800
4.4079
1,384,404
Nov 11, 2025
4.5900
4.7200
4.5500
4.6300
4.4560
1,811,466
Nov 10, 2025
4.4650
4.6100
4.4500
4.5100
4.3405
1,905,309
Nov 7, 2025
4.4100
4.4700
4.3350
4.3500
4.1865
960,868
Nov 6, 2025
4.3300
4.4300
4.2400
4.4100
4.2442
3,515,019
Nov 5, 2025
4.2000
4.3500
4.0200
4.3400
4.1769
1,717,454
Nov 4, 2025
4.0600
4.3700
4.0300
4.3200
4.1576
2,940,703
Nov 3, 2025
3.9000
4.0800
3.8700
4.0600
3.9074
1,222,001
Oct 31, 2025
3.6400
3.9500
3.5700
3.9200
3.7727
2,154,493
Oct 30, 2025
3.5000
3.5500
3.3900
3.5100
3.3781
921,634
