Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

K&S Corporation Limited (KSC.AX)

Compare
3.5200
0.0000
(0.00%)
At close: February 20 at 3:48:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.52003.52003.52003.52003.5200-
Feb 20, 20253.53003.53003.52003.52003.52008,246
Feb 19, 20253.52003.52003.52003.52003.5200-
Feb 18, 20253.59003.59003.52003.52003.5200139
Feb 17, 20253.60003.60003.60003.60003.600043
Feb 14, 20253.63003.65003.59003.59003.59005,280
Feb 13, 20253.63003.63003.63003.63003.6300545
Feb 12, 20253.61003.65003.61003.62503.62502,849
Feb 11, 20253.60003.60003.60003.60003.6000261
Feb 10, 20253.61003.61003.61003.61003.61001
Feb 7, 20253.60003.60003.60003.60003.6000-
Feb 6, 20253.60003.60003.60003.60003.600027,747
Feb 5, 20253.61003.61003.61003.61003.6100201
Feb 4, 20253.53003.55003.52003.55003.55001,316
Feb 3, 20253.53003.53003.53003.53003.53001
Jan 31, 20253.64003.64003.64003.64003.640035
Jan 30, 20253.58003.61003.58003.61003.61002,533
Jan 29, 20253.60003.60003.49003.56003.560013,224
Jan 28, 20253.56003.60003.49003.60003.60003,491
Jan 24, 20253.59003.59003.50003.56503.56502,564
Jan 23, 20253.60003.60003.60003.60003.6000-
Jan 22, 20253.60003.60003.60003.60003.6000600
Jan 21, 20253.61003.61003.60003.60003.6000266
Jan 20, 20253.60003.60003.60003.60003.6000-
Jan 17, 20253.62003.62003.60003.60003.60002,393
Jan 16, 20253.62003.62003.61003.62003.62008,652
Jan 15, 20253.62003.62003.62003.62003.6200-
Jan 14, 20253.62003.62003.61003.62003.62007,926
Jan 13, 20253.61003.62003.61003.62003.6200749
Jan 10, 20253.62003.62003.60003.60003.6000635
Jan 9, 20253.62003.62003.61503.61503.6150630
Jan 8, 20253.60003.62003.60003.62003.620016,296
Jan 7, 20253.62003.62003.60003.61003.61001,957
Jan 6, 20253.62003.62003.60003.61503.6150457
Jan 3, 20253.59003.60003.57503.60003.6000609
Jan 2, 20253.60503.60503.58003.58003.5800535
Dec 31, 20243.56003.59003.56003.59003.5900102
Dec 30, 20243.55003.55003.55003.55003.55003,433
Dec 27, 20243.59003.59003.55003.55003.5500687
Dec 24, 20243.56003.58003.55003.58003.5800894
Dec 23, 20243.64003.64003.55003.57003.57004,068
Dec 20, 20243.64003.64003.64003.64003.64001
Dec 19, 20243.64003.64003.64003.64003.64002
Dec 18, 20243.59003.65003.59003.65003.6500334
Dec 17, 20243.65003.65003.65003.65003.6500-
Dec 16, 20243.56003.65003.55003.65003.65002,937
Dec 13, 20243.65003.65003.65003.65003.6500139
Dec 12, 20243.64003.65003.64003.65003.6500560
Dec 11, 20243.65003.65003.65003.65003.650077
Dec 10, 20243.54503.56003.54503.56003.560013,184
Dec 9, 20243.54003.55003.54003.55003.55001,754
Dec 6, 20243.50003.60003.50003.52003.520011,050
Dec 5, 20243.61003.61003.54003.54003.5400541
Dec 4, 20243.68003.68003.60003.60003.60001,901
Dec 3, 20243.68003.68003.59003.59003.59004,006
Dec 2, 20243.52003.68003.50003.68003.680070,366
Nov 29, 20243.52003.52003.52003.52003.52002
Nov 28, 20243.50003.52003.50003.52003.52004,058
Nov 27, 20243.51003.51003.45003.50003.500017,015
Nov 26, 20243.56003.56003.49003.50003.500014,015
Nov 25, 20243.60003.60003.56003.56003.5600391
Nov 22, 20243.60003.61003.60003.61003.610080
Nov 21, 20243.55003.57003.55003.57003.57001,917
Nov 20, 20243.58003.58003.55003.55003.5500147
Nov 19, 20243.55003.61003.55003.61003.61001,201
Nov 18, 20243.58003.61003.55003.60003.60007,562
Nov 15, 20243.55003.58003.55003.58003.5800515
Nov 14, 20243.54003.55003.54003.55003.55003
Nov 13, 20243.53003.55003.50003.55003.55001,842
Nov 12, 20243.51003.55003.51003.55003.5500189
Nov 11, 20243.52003.52003.50003.51003.51003,361
Nov 8, 20243.52003.52003.52003.52003.520052
Nov 7, 20243.55003.55003.55003.55003.5500-
Nov 6, 20243.57003.57003.50003.55003.55001,284
Nov 5, 20243.57003.57003.57003.57003.5700224
Nov 4, 20243.57003.57003.49003.51003.51006,066
Nov 1, 20243.57003.57003.57003.57003.57001
Oct 31, 20243.49003.58003.49003.58003.58004,718
Oct 30, 20243.48003.48003.48003.48003.48001,449
Oct 29, 20243.45003.45003.45003.45003.4500-
Oct 28, 20243.46003.46003.45003.45003.45004
Oct 25, 20243.41003.45003.41003.45003.450045,075
Oct 24, 20243.42003.42003.29003.29003.29002,247
Oct 23, 20243.42003.42003.42003.42003.4200427
Oct 22, 20243.51003.51003.42003.42003.42003,381
Oct 21, 20243.52003.52003.50003.51003.51001,923
Oct 18, 20243.52003.52003.52003.52003.52001,200
Oct 17, 2024 0.0800 Dividend
Oct 17, 20243.73003.73003.70003.70003.7000695
Oct 16, 20243.62003.84003.60003.84003.760020,460
Oct 15, 20243.55003.62003.50003.61003.534811,111
Oct 14, 20243.57003.57003.55003.55003.47602,793
Oct 11, 20243.64003.64003.53003.58003.50543,355
Oct 10, 20243.56503.63003.56003.62003.54469,922
Oct 9, 20243.60003.60003.60003.60003.5250678
Oct 8, 20243.56003.60003.54003.54003.466210,363
Oct 7, 20243.56003.56003.56003.56003.4858152
Oct 4, 20243.55003.56003.54003.56003.4858293
Oct 3, 20243.54003.56003.54003.55003.47601,204
Oct 2, 20243.46003.46503.46003.46003.387913,573
Oct 1, 20243.52003.54003.46003.49003.417313,144
Sep 30, 20243.49003.52003.49003.52003.4467493
Sep 27, 20243.46003.49003.46003.49003.417317
Sep 26, 20243.40003.43003.40003.43003.35852,016
Sep 25, 20243.49003.49003.49003.49003.4173-
Sep 24, 20243.49003.49003.49003.49003.41732
Sep 23, 20243.50003.50003.49003.49003.4173599
Sep 20, 20243.49003.49003.49003.49003.41735,108
Sep 19, 20243.49003.49003.49003.49003.4173718
Sep 18, 20243.49003.49003.49003.49003.4173148
Sep 17, 20243.54503.56003.54503.56003.48581,412
Sep 16, 20243.59003.59003.45003.59003.515213,467
Sep 13, 20243.55003.60003.35003.59503.520142,091
Sep 12, 20243.54503.54503.54503.54503.471125
Sep 11, 20243.64003.64003.46003.47003.39775,657
Sep 10, 20243.64003.64003.64003.64003.5642774
Sep 9, 20243.56003.63003.56003.63003.55442,101
Sep 6, 20243.63003.63003.52003.52003.44671,131
Sep 5, 20243.50003.50003.50003.50003.4271-
Sep 4, 20243.49003.50003.49003.50003.42714,412
Sep 3, 20243.47003.49003.47003.49003.41734,615
Sep 2, 20243.47003.47003.47003.47003.3977-
Aug 30, 20243.47503.48503.44003.47003.397715,000
Aug 29, 20243.27003.40003.27003.40003.329213,266
Aug 28, 20243.25003.27003.25003.27003.2019264
Aug 27, 20243.27003.27003.25003.25003.1823400
Aug 26, 20243.24003.24003.24003.24003.17251,432
Aug 23, 20243.20003.30003.20003.21003.143112,070
Aug 22, 20243.18003.18003.18003.18003.11382
Aug 21, 20243.04003.18003.04003.18003.11384,017
Aug 20, 20243.19003.20003.18003.18003.11381,924
Aug 19, 20243.11003.19003.11003.19003.123562
Aug 16, 20243.10003.10003.10003.10003.03542
Aug 15, 20243.11003.11003.10003.10003.0354294
Aug 14, 20243.19003.19003.10003.10003.03541,625
Aug 13, 20243.27003.27003.19003.19003.12352,011
Aug 12, 20243.40003.40003.25003.25003.182318,340
Aug 9, 20243.35003.35003.35003.35003.2802-
Aug 8, 20243.40003.42003.35003.35003.280212,606
Aug 7, 20243.42003.42003.39003.40003.329221,983
Aug 6, 20243.37003.41003.37003.41003.339021,452
Aug 5, 20243.32003.36003.24003.36003.29003,562
Aug 2, 20243.35003.35003.30003.31003.2410501
Aug 1, 20243.34003.34003.34003.34003.27041,112
Jul 31, 20243.37003.37003.34003.34003.27045,965
Jul 30, 20243.34003.34003.30003.34003.270411,604
Jul 29, 20243.33003.33003.33003.33003.26061
Jul 26, 20243.33003.37003.33003.33003.26061,494
Jul 25, 20243.33003.33003.33003.33003.26062,608
Jul 24, 20243.31003.31003.31003.31003.2410-
Jul 23, 20243.31003.31003.31003.31003.2410-
Jul 22, 20243.37003.38003.31003.31003.241021,047
Jul 19, 20243.42003.42003.38003.38003.30961,509
Jul 18, 20243.30003.30003.30003.30003.2313-
Jul 17, 20243.45003.46003.30003.30003.23136,545
Jul 16, 20243.40003.42003.20003.20003.13331,343
Jul 15, 20243.26003.49003.25003.47003.397712,305
Jul 12, 20243.16003.26003.16003.26003.19219,539
Jul 11, 20243.05003.10003.05003.10003.03543,018
Jul 10, 20243.25003.25003.13003.13003.06487,293
Jul 9, 20243.15003.15003.15003.15003.08442,006
Jul 8, 20243.14003.14003.14003.14003.0746-
Jul 5, 20243.20003.21003.10003.14003.07465,013
Jul 4, 20243.08003.18003.08003.18003.113811,397
Jul 3, 20243.04003.10003.04003.10003.035410,665
Jul 2, 20242.96003.01002.96003.00002.93756,267
Jul 1, 20242.98003.11002.90002.90002.839622,993
Jun 28, 20242.99002.99002.99002.99002.92773
Jun 27, 20243.17003.17003.00003.00002.937517,666
Jun 26, 20243.20003.20003.20003.20003.133332
Jun 25, 20243.17003.25003.17003.21003.143110,827
Jun 24, 20243.31003.31003.22003.30003.231319,124
Jun 21, 20243.25003.35003.25003.30003.231312,809
Jun 20, 20243.26003.26003.17003.21003.143116,810
Jun 19, 20243.12003.25003.11003.25003.18234,309
Jun 18, 20243.05003.06003.04003.06002.99625,985
Jun 17, 20243.07003.07002.99003.05002.986517,895
Jun 14, 20243.09003.10003.06003.06002.996210,707
Jun 13, 20243.10003.10003.02003.02002.95712,000
Jun 12, 20243.02003.02003.02003.02002.9571-
Jun 11, 20243.22003.22003.02003.02002.95713,640
Jun 7, 20243.22003.22003.22003.22003.15292,000
Jun 6, 20243.30003.30003.22003.22003.15293,395
Jun 5, 20243.28003.33003.24003.33003.260610,684
Jun 4, 20243.27003.27003.22003.22003.15293,903
Jun 3, 20243.25003.29003.22003.26003.19219,407
May 31, 20243.18003.18003.16003.16003.09425,365
May 30, 20243.07003.17003.07003.17003.104016,153
May 29, 20242.99003.07002.99003.07003.00606,826
May 28, 20242.91002.91002.91002.91002.8494-
May 27, 20243.02003.02002.91002.91002.849430
May 24, 20242.90002.90002.90002.90002.8396-
May 23, 20242.90002.90002.90002.90002.8396-
May 22, 20242.90002.90002.90002.90002.83968
May 21, 20243.06003.06002.86002.86002.80042,592
May 20, 20242.86002.86002.86002.86002.8004-
May 17, 20242.82002.86002.74002.86002.800437,972
May 16, 20243.12003.12002.81002.81002.75154,454
May 15, 20243.11003.11003.11003.11003.045239
May 14, 20243.14003.14003.10003.10003.0354326
May 13, 20243.16003.20003.10003.11003.0452909
May 10, 20243.16003.16003.10003.10003.0354349
May 9, 20243.00003.10003.00003.10003.03544,212
May 8, 20243.10003.10003.00003.00002.937513,254
May 7, 20243.14003.14003.02003.11003.045220,313
May 6, 20243.11003.11003.05503.10003.03544,058
May 3, 20243.09003.10003.09003.10003.03542,000
May 2, 20243.20003.20003.13003.13003.0648439
May 1, 20243.15003.20003.15003.20003.13337,256
Apr 30, 20242.85003.08002.85003.08003.015816,266
Apr 29, 20242.85002.92002.85002.92002.85925,271
Apr 26, 20242.86002.90002.80002.87002.81021,581
Apr 24, 20243.08003.08002.85002.85002.79061,803
Apr 23, 20242.98003.10002.98003.10003.035418,607
Apr 22, 20242.80003.00002.80003.00002.937512,107
Apr 19, 20242.81002.81002.81002.81002.75151,109
Apr 18, 20242.82002.82002.81002.81002.7515199
Apr 17, 20242.80002.81002.76002.81002.751518,242
Apr 16, 20242.97002.97002.83002.91002.84945,528
Apr 15, 20242.95003.00002.74003.00002.937526,290
Apr 12, 20243.08003.10002.95002.95002.888515,638
Apr 11, 20243.35003.35003.03003.05002.986527,373
Apr 10, 20243.48003.48003.45003.45003.37812,258
Apr 9, 20243.45003.45003.45003.45003.37811,560
Apr 8, 20243.44003.45003.39003.45003.378111,497
Apr 5, 20243.44003.44003.44003.44003.3683162
Apr 4, 20243.60003.61003.56003.56003.48581,370
Apr 3, 20243.61003.61003.46003.55003.47603,207
Apr 2, 20243.63003.64003.55003.64003.56427,433
Mar 28, 20243.65003.65003.65003.65003.5740289
Mar 27, 20243.70003.70003.54003.65003.57401,457
Mar 26, 20243.74003.75003.73003.73003.6523833
Mar 25, 20243.62003.75003.62003.75003.6719403
Mar 22, 20243.54003.54003.54003.54003.4662-
Mar 21, 2024 0.1000 Dividend
Mar 21, 20243.75003.75003.54003.54003.46623,700
Mar 20, 20243.76003.76003.60003.75003.574010,774
Mar 19, 20243.57003.85003.57003.85003.669317,852
Mar 18, 20243.50003.70003.49003.57003.402435,488
Mar 15, 20243.30003.49003.30003.49003.32622,692
Mar 14, 20243.24003.25003.24003.24003.08791,748
Mar 13, 20243.24003.24003.24003.24003.0879497
Mar 12, 20243.25003.26003.23003.23003.07841,362
Mar 11, 20243.25003.41003.15003.15003.00212,585
Mar 8, 20243.15003.23003.15003.23003.07842,900
Mar 7, 20243.13003.14003.13003.14002.99264,136
Mar 6, 20243.14003.14003.14003.14002.9926676
Mar 5, 20243.14003.14003.14003.14002.9926-
Mar 4, 20243.04003.14003.01003.14002.99268,716
Mar 1, 20243.10003.16002.97003.00002.859213,533
Feb 29, 20242.96002.96002.96002.96002.8210-
Feb 28, 20242.96002.96002.96002.96002.8210-
Feb 27, 20242.96002.96002.96002.96002.8210-
Feb 26, 20243.00003.00002.96002.96002.82103,388
Feb 23, 20242.97003.01002.95503.00002.8592233,762
Feb 22, 20242.95002.95002.86002.95002.811522,068
Feb 21, 20242.95002.95002.95002.95002.8115-

Related Tickers

ODA.AX Orcoda Limited
0.0710
0.00%
 
CLX.AX CTI Logistics Limited
1.8600
0.00%
 
FRW.AX Freightways Group Limited
9.20
0.00%
 
MOV.NZ MOVE Logistics Group Limited
0.2400
0.00%