Kelsian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.750 | 3.790 | 3.695 | 3.790 | 3.373 | 7,421,232 |
| 2024-08-30 | 3.740 | 3.900 | 3.690 | 3.760 | 3.346 | 3,249,915 |
| 2024-08-29 | 3.900 | 3.900 | 3.650 | 3.670 | 3.266 | 2,413,038 |
| 2024-08-28 | 4.300 | 4.390 | 3.960 | 4.020 | 3.578 | 3,768,042 |
| 2024-08-27 | 3.870 | 3.995 | 3.840 | 3.970 | 3.533 | 6,076,011 |
| 2024-08-26 | 4.400 | 4.400 | 3.580 | 3.820 | 3.400 | 7,064,436 |
| 2024-08-23 | 5.110 | 5.110 | 4.990 | 5.010 | 4.459 | 211,801 |
| 2024-08-22 | 5.100 | 5.130 | 5.040 | 5.130 | 4.566 | 167,152 |
| 2024-08-21 | 5.150 | 5.150 | 5.040 | 5.050 | 4.494 | 273,154 |
| 2024-08-20 | 5.220 | 5.290 | 5.100 | 5.170 | 4.601 | 325,045 |
| 2024-08-19 | 5.170 | 5.220 | 5.150 | 5.200 | 4.628 | 213,162 |
| 2024-08-16 | 5.190 | 5.190 | 5.120 | 5.170 | 4.601 | 246,691 |
| 2024-08-15 | 5.070 | 5.165 | 5.070 | 5.090 | 4.530 | 277,856 |
| 2024-08-14 | 5.080 | 5.110 | 5.030 | 5.050 | 4.494 | 377,091 |
| 2024-08-13 | 4.960 | 5.030 | 4.840 | 5.030 | 4.477 | 299,669 |
| 2024-08-12 | 4.970 | 4.980 | 4.880 | 4.900 | 4.361 | 248,131 |
| 2024-08-09 | 5.060 | 5.060 | 4.890 | 4.910 | 4.370 | 209,231 |
| 2024-08-08 | 5.050 | 5.060 | 4.920 | 4.920 | 4.379 | 244,591 |
| 2024-08-07 | 4.910 | 5.070 | 4.910 | 5.020 | 4.468 | 298,128 |
| 2024-08-06 | 4.910 | 5.010 | 4.900 | 5.010 | 4.459 | 379,917 |
| 2024-08-05 | 5.020 | 5.025 | 4.880 | 4.920 | 4.379 | 954,805 |
| 2024-08-02 | 5.090 | 5.140 | 5.020 | 5.080 | 4.521 | 294,966 |
| 2024-08-01 | 5.330 | 5.330 | 5.190 | 5.190 | 4.619 | 379,422 |
| 2024-07-31 | 5.100 | 5.270 | 5.020 | 5.250 | 4.672 | 934,725 |
| 2024-07-30 | 5.010 | 5.090 | 5.010 | 5.050 | 4.494 | 340,564 |
| 2024-07-29 | 5.070 | 5.090 | 5.010 | 5.030 | 4.477 | 420,684 |
| 2024-07-26 | 5.090 | 5.090 | 5.000 | 5.010 | 4.459 | 430,110 |
| 2024-07-25 | 5.040 | 5.080 | 5.030 | 5.030 | 4.477 | 452,829 |
| 2024-07-24 | 5.080 | 5.160 | 5.070 | 5.090 | 4.530 | 348,403 |
| 2024-07-23 | 5.130 | 5.155 | 5.100 | 5.130 | 4.566 | 228,488 |
| 2024-07-22 | 5.080 | 5.170 | 5.060 | 5.160 | 4.592 | 278,337 |
| 2024-07-19 | 5.090 | 5.160 | 5.060 | 5.110 | 4.548 | 370,225 |
| 2024-07-18 | 5.250 | 5.270 | 5.160 | 5.200 | 4.628 | 513,915 |
| 2024-07-17 | 5.190 | 5.265 | 5.170 | 5.250 | 4.672 | 511,748 |
| 2024-07-16 | 5.060 | 5.165 | 5.020 | 5.100 | 4.539 | 591,792 |
| 2024-07-15 | 5.270 | 5.280 | 5.040 | 5.060 | 4.503 | 853,544 |
| 2024-07-12 | 5.020 | 5.240 | 5.020 | 5.240 | 4.663 | 1,090,861 |
| 2024-07-11 | 5.090 | 5.090 | 4.980 | 4.990 | 4.441 | 568,033 |
| 2024-07-10 | 4.960 | 5.035 | 4.880 | 5.030 | 4.477 | 447,426 |
| 2024-07-09 | 4.900 | 5.000 | 4.835 | 4.960 | 4.414 | 640,292 |
| 2024-07-08 | 4.780 | 4.890 | 4.760 | 4.850 | 4.316 | 354,201 |
| 2024-07-05 | 4.840 | 4.910 | 4.800 | 4.800 | 4.272 | 475,410 |
| 2024-07-04 | 4.990 | 4.990 | 4.795 | 4.830 | 4.299 | 358,095 |
| 2024-07-03 | 4.940 | 4.975 | 4.860 | 4.900 | 4.361 | 509,864 |
| 2024-07-02 | 5.020 | 5.070 | 4.900 | 4.900 | 4.361 | 287,895 |
| 2024-07-01 | 5.100 | 5.230 | 5.060 | 5.090 | 4.530 | 479,661 |
| 2024-06-28 | 5.100 | 5.170 | 5.080 | 5.150 | 4.583 | 383,412 |
| 2024-06-27 | 4.930 | 5.090 | 4.890 | 5.070 | 4.512 | 710,965 |
| 2024-06-26 | 5.100 | 5.100 | 4.940 | 5.010 | 4.459 | 746,085 |
| 2024-06-25 | 5.050 | 5.090 | 5.000 | 5.040 | 4.485 | 619,957 |
| 2024-06-24 | 5.010 | 5.060 | 4.960 | 5.000 | 4.450 | 398,878 |
| 2024-06-21 | 5.100 | 5.100 | 4.990 | 4.990 | 4.441 | 509,965 |
| 2024-06-20 | 4.920 | 5.050 | 4.860 | 5.020 | 4.468 | 868,110 |
| 2024-06-19 | 5.030 | 5.030 | 4.930 | 4.940 | 4.396 | 736,014 |
| 2024-06-18 | 5.080 | 5.120 | 4.960 | 5.020 | 4.468 | 618,105 |
| 2024-06-17 | 4.950 | 5.005 | 4.880 | 4.980 | 4.432 | 545,843 |
| 2024-06-14 | 5.000 | 5.030 | 4.895 | 4.970 | 4.423 | 605,852 |
| 2024-06-13 | 5.060 | 5.060 | 4.990 | 5.000 | 4.450 | 495,452 |
| 2024-06-12 | 5.130 | 5.190 | 5.000 | 5.000 | 4.450 | 456,662 |
| 2024-06-11 | 5.190 | 5.210 | 5.040 | 5.060 | 4.503 | 608,828 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.1000 AUD |
| 2026-03-19 | 0.0800 AUD |
| 2025-09-15 | 0.0950 AUD |
| 2025-03-20 | 0.0800 AUD |
| 2024-09-13 | 0.0950 AUD |
| 2024-03-20 | 0.0800 AUD |
| 2023-09-14 | 0.0950 AUD |
| 2023-03-02 | 0.0740 AUD |
| 2022-09-02 | 0.0937 AUD |
| 2022-03-11 | 0.0691 AUD |
| 2021-09-02 | 0.0888 AUD |
| 2021-03-11 | 0.0691 AUD |
| 2020-09-04 | 0.0444 AUD |
| 2020-01-07 | 0.0641 AUD |
| 2019-09-03 | 0.0821 AUD |
| 2019-03-18 | 0.0628 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.