Kelsian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.330 | 5.370 | 5.200 | 5.240 | 4.663 | 740,718 |
| 2024-06-06 | 5.300 | 5.330 | 5.195 | 5.320 | 4.735 | 557,573 |
| 2024-06-05 | 5.270 | 5.270 | 5.180 | 5.210 | 4.637 | 469,403 |
| 2024-06-04 | 5.180 | 5.215 | 5.150 | 5.180 | 4.610 | 412,884 |
| 2024-06-03 | 5.230 | 5.260 | 5.160 | 5.190 | 4.619 | 285,559 |
| 2024-05-31 | 5.250 | 5.250 | 5.100 | 5.180 | 4.610 | 1,075,050 |
| 2024-05-30 | 5.030 | 5.180 | 5.030 | 5.140 | 4.574 | 491,002 |
| 2024-05-29 | 5.090 | 5.140 | 5.020 | 5.040 | 4.485 | 673,393 |
| 2024-05-28 | 5.430 | 5.480 | 5.160 | 5.200 | 4.628 | 464,029 |
| 2024-05-27 | 5.310 | 5.520 | 5.290 | 5.460 | 4.859 | 404,751 |
| 2024-05-24 | 5.200 | 5.280 | 5.190 | 5.250 | 4.672 | 363,188 |
| 2024-05-23 | 5.120 | 5.300 | 5.100 | 5.290 | 4.708 | 304,515 |
| 2024-05-22 | 5.400 | 5.400 | 5.130 | 5.180 | 4.610 | 429,658 |
| 2024-05-21 | 5.260 | 5.405 | 5.220 | 5.350 | 4.761 | 621,957 |
| 2024-05-20 | 5.390 | 5.390 | 5.250 | 5.290 | 4.708 | 518,370 |
| 2024-05-17 | 5.460 | 5.495 | 5.310 | 5.350 | 4.761 | 395,530 |
| 2024-05-16 | 5.660 | 5.660 | 5.410 | 5.480 | 4.877 | 583,170 |
| 2024-05-15 | 5.600 | 5.660 | 5.510 | 5.630 | 5.011 | 382,204 |
| 2024-05-14 | 5.520 | 5.610 | 5.510 | 5.560 | 4.948 | 555,682 |
| 2024-05-13 | 5.640 | 5.680 | 5.510 | 5.540 | 4.930 | 245,030 |
| 2024-05-10 | 5.750 | 5.790 | 5.620 | 5.630 | 5.011 | 275,962 |
| 2024-05-09 | 5.920 | 5.920 | 5.750 | 5.760 | 5.126 | 372,342 |
| 2024-05-08 | 5.900 | 5.955 | 5.830 | 5.920 | 5.269 | 441,019 |
| 2024-05-07 | 5.790 | 5.900 | 5.690 | 5.860 | 5.215 | 517,283 |
| 2024-05-06 | 5.890 | 5.950 | 5.740 | 5.740 | 5.108 | 581,993 |
| 2024-05-03 | 5.700 | 5.860 | 5.640 | 5.850 | 5.206 | 371,597 |
| 2024-05-02 | 5.540 | 5.670 | 5.520 | 5.650 | 5.028 | 616,495 |
| 2024-05-01 | 5.480 | 5.520 | 5.410 | 5.510 | 4.904 | 453,117 |
| 2024-04-30 | 5.580 | 5.590 | 5.535 | 5.560 | 4.948 | 604,956 |
| 2024-04-29 | 5.530 | 5.600 | 5.385 | 5.570 | 4.957 | 312,038 |
| 2024-04-26 | 5.560 | 5.590 | 5.410 | 5.470 | 4.868 | 625,029 |
| 2024-04-24 | 5.670 | 5.730 | 5.600 | 5.610 | 4.993 | 280,657 |
| 2024-04-23 | 5.540 | 5.680 | 5.540 | 5.670 | 5.046 | 244,399 |
| 2024-04-22 | 5.480 | 5.550 | 5.480 | 5.500 | 4.895 | 205,684 |
| 2024-04-19 | 5.400 | 5.495 | 5.370 | 5.430 | 4.833 | 265,516 |
| 2024-04-18 | 5.370 | 5.480 | 5.370 | 5.450 | 4.850 | 309,691 |
| 2024-04-17 | 5.400 | 5.420 | 5.370 | 5.370 | 4.779 | 222,635 |
| 2024-04-16 | 5.400 | 5.460 | 5.340 | 5.400 | 4.806 | 380,004 |
| 2024-04-15 | 5.500 | 5.510 | 5.370 | 5.420 | 4.824 | 305,982 |
| 2024-04-12 | 5.520 | 5.560 | 5.500 | 5.510 | 4.904 | 326,594 |
| 2024-04-11 | 5.600 | 5.610 | 5.520 | 5.530 | 4.922 | 291,358 |
| 2024-04-10 | 5.610 | 5.675 | 5.595 | 5.640 | 5.019 | 344,029 |
| 2024-04-09 | 5.580 | 5.630 | 5.530 | 5.600 | 4.984 | 529,340 |
| 2024-04-08 | 5.560 | 5.610 | 5.540 | 5.590 | 4.975 | 309,927 |
| 2024-04-05 | 5.550 | 5.560 | 5.480 | 5.530 | 4.922 | 241,601 |
| 2024-04-04 | 5.540 | 5.630 | 5.530 | 5.560 | 4.948 | 360,466 |
| 2024-04-03 | 5.610 | 5.615 | 5.440 | 5.470 | 4.868 | 521,458 |
| 2024-04-02 | 5.750 | 5.780 | 5.630 | 5.650 | 5.028 | 397,650 |
| 2024-03-28 | 5.780 | 5.830 | 5.710 | 5.780 | 5.144 | 596,033 |
| 2024-03-27 | 5.680 | 5.790 | 5.670 | 5.750 | 5.117 | 262,637 |
| 2024-03-26 | 5.770 | 5.785 | 5.670 | 5.680 | 5.055 | 447,885 |
| 2024-03-25 | 5.710 | 5.850 | 5.710 | 5.770 | 5.135 | 361,794 |
| 2024-03-22 | 5.810 | 5.820 | 5.730 | 5.770 | 5.135 | 378,247 |
| 2024-03-21 | 5.810 | 5.850 | 5.760 | 5.800 | 5.162 | 731,440 |
| 2024-03-20 | 5.880 | 5.880 | 5.750 | 5.770 | 5.135 | 508,787 |
| 2024-03-19 | 5.910 | 5.940 | 5.830 | 5.900 | 5.180 | 254,878 |
| 2024-03-18 | 5.920 | 5.975 | 5.910 | 5.920 | 5.197 | 335,460 |
| 2024-03-15 | 5.940 | 6.045 | 5.930 | 5.930 | 5.206 | 714,177 |
| 2024-03-14 | 5.940 | 6.065 | 5.930 | 6.000 | 5.267 | 409,238 |
| 2024-03-13 | 6.030 | 6.040 | 5.930 | 5.940 | 5.215 | 291,460 |
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.