Kelsian Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	6.030	6.040	5.930	5.940	5.215	291,460
2024-03-12	6.020	6.050	5.930	6.010	5.276	172,897
2024-03-11	5.980	6.085	5.940	6.030	5.294	242,173
2024-03-08	6.080	6.110	6.015	6.040	5.303	294,772
2024-03-07	5.850	6.110	5.850	6.030	5.294	832,431
2024-03-06	5.790	5.870	5.730	5.820	5.109	892,401
2024-03-05	5.870	5.910	5.760	5.780	5.074	510,046
2024-03-04	6.000	6.200	5.910	5.910	5.188	614,616
2024-03-01	6.030	6.150	5.860	6.090	5.346	1,077,097
2024-02-29	5.920	6.040	5.685	6.040	5.303	2,028,385
2024-02-28	6.300	6.300	5.500	5.800	5.092	4,288,314
2024-02-27	6.580	6.700	6.570	6.590	5.785	323,680
2024-02-26	6.650	6.650	6.550	6.650	5.838	131,049
2024-02-23	6.620	6.620	6.550	6.570	5.768	127,565
2024-02-22	6.430	6.550	6.430	6.520	5.724	178,913
2024-02-21	6.600	6.660	6.500	6.520	5.724	293,994
2024-02-20	6.480	6.620	6.460	6.560	5.759	513,951
2024-02-19	6.680	6.700	6.480	6.480	5.689	193,115
2024-02-16	6.750	6.760	6.640	6.640	5.829	130,088
2024-02-15	6.650	6.720	6.630	6.690	5.873	304,924
2024-02-14	6.600	6.630	6.530	6.580	5.777	372,484
2024-02-13	6.760	6.800	6.680	6.680	5.864	234,117
2024-02-12	6.790	6.820	6.710	6.710	5.891	180,505
2024-02-09	6.750	6.800	6.670	6.760	5.935	377,710
2024-02-08	6.800	6.810	6.740	6.790	5.961	299,178
2024-02-07	6.830	6.850	6.710	6.710	5.891	574,626
2024-02-06	6.790	6.865	6.750	6.800	5.970	275,819
2024-02-05	6.950	6.990	6.850	6.870	6.031	155,914
2024-02-02	6.960	7.015	6.920	6.940	6.093	412,042
2024-02-01	7.130	7.130	6.930	6.960	6.110	358,449
2024-01-31	7.020	7.200	6.960	7.180	6.303	477,385
2024-01-30	7.040	7.080	6.960	7.000	6.145	222,696
2024-01-29	6.950	7.060	6.930	7.020	6.163	353,582
2024-01-25	7.060	7.060	6.950	7.000	6.145	320,967
2024-01-24	7.050	7.080	7.010	7.050	6.189	140,034
2024-01-23	7.010	7.045	6.980	7.000	6.145	216,971
2024-01-22	7.000	7.100	6.980	7.000	6.145	284,550
2024-01-19	6.960	7.000	6.860	6.910	6.066	293,966
2024-01-18	6.750	6.870	6.740	6.860	6.022	364,413
2024-01-17	6.800	6.890	6.800	6.840	6.005	181,682
2024-01-16	6.830	6.850	6.760	6.800	5.970	216,039
2024-01-15	6.880	6.950	6.880	6.880	6.040	105,549
2024-01-12	6.990	7.000	6.840	6.840	6.005	164,339
2024-01-11	7.040	7.060	6.930	6.990	6.136	206,325
2024-01-10	6.980	7.000	6.910	6.950	6.101	185,212
2024-01-09	6.950	7.040	6.900	6.980	6.128	204,280
2024-01-08	6.940	6.970	6.830	6.860	6.022	106,280
2024-01-05	6.910	6.930	6.860	6.910	6.066	98,522
2024-01-04	6.980	6.980	6.860	6.890	6.049	96,895
2024-01-03	7.040	7.050	6.910	6.920	6.075	140,495
2024-01-02	7.020	7.090	7.000	7.080	6.216	102,514
2023-12-29	6.990	7.060	6.950	7.000	6.145	150,228
2023-12-28	7.000	7.000	6.930	6.990	6.136	228,244
2023-12-27	6.990	7.000	6.890	6.960	6.110	165,946
2023-12-22	6.850	6.910	6.830	6.870	6.031	107,963
2023-12-21	6.990	6.990	6.770	6.850	6.014	342,277
2023-12-20	6.930	6.970	6.810	6.930	6.084	296,747
2023-12-19	6.700	6.790	6.650	6.790	5.961	309,945
2023-12-18	6.750	6.780	6.690	6.700	5.882	137,739
2023-12-15	6.850	6.850	6.720	6.750	5.926	1,252,068

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.