Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	6.680	6.810	6.660	6.790	5.961	316,645
2023-12-13	6.680	6.720	6.650	6.680	5.864	436,357
2023-12-12	6.750	6.750	6.650	6.700	5.882	516,090
2023-12-11	6.730	6.850	6.730	6.740	5.917	254,146
2023-12-08	6.630	6.720	6.600	6.690	5.873	241,080
2023-12-07	6.610	6.665	6.590	6.620	5.812	414,957
2023-12-06	6.620	6.640	6.510	6.610	5.803	309,543
2023-12-05	6.590	6.600	6.510	6.520	5.724	153,854
2023-12-04	6.650	6.680	6.600	6.630	5.820	571,075
2023-12-01	6.610	6.640	6.490	6.500	5.706	249,796
2023-11-30	6.680	6.760	6.600	6.630	5.820	1,070,030
2023-11-29	6.500	6.840	6.490	6.760	5.935	681,261
2023-11-28	6.400	6.490	6.400	6.480	5.689	395,116
2023-11-27	6.490	6.490	6.430	6.440	5.654	493,997
2023-11-24	6.410	6.470	6.400	6.400	5.619	216,271
2023-11-23	6.480	6.520	6.430	6.500	5.706	993,710
2023-11-22	6.450	6.480	6.400	6.480	5.689	420,205
2023-11-21	6.430	6.450	6.320	6.450	5.662	213,663
2023-11-20	6.560	6.560	6.420	6.430	5.645	1,549,306
2023-11-17	6.500	6.570	6.390	6.490	5.698	197,850
2023-11-16	6.460	6.510	6.350	6.430	5.645	297,588
2023-11-15	6.490	6.550	6.440	6.440	5.654	424,851
2023-11-14	6.440	6.450	6.350	6.450	5.662	387,690
2023-11-13	6.400	6.420	6.350	6.420	5.636	191,114
2023-11-10	6.250	6.380	6.250	6.350	5.575	167,420
2023-11-09	6.330	6.365	6.270	6.350	5.575	264,071
2023-11-08	6.290	6.350	6.285	6.310	5.540	223,166
2023-11-07	6.070	6.295	6.070	6.250	5.487	397,637
2023-11-06	6.320	6.350	6.230	6.260	5.496	264,439
2023-11-03	6.250	6.320	6.180	6.270	5.504	269,219
2023-11-02	6.090	6.230	6.090	6.180	5.425	186,357
2023-11-01	6.080	6.090	5.970	6.000	5.267	280,094
2023-10-31	6.000	6.080	5.800	6.020	5.285	467,748
2023-10-30	6.020	6.070	5.940	6.050	5.311	401,399
2023-10-27	6.080	6.150	6.050	6.090	5.346	306,560
2023-10-26	6.260	6.290	6.080	6.150	5.399	276,047
2023-10-25	6.230	6.420	6.120	6.300	5.531	801,403
2023-10-24	5.880	6.030	5.860	6.020	5.285	853,269
2023-10-23	5.870	5.920	5.870	5.910	5.188	192,672
2023-10-20	5.840	5.960	5.820	5.960	5.232	262,864
2023-10-19	5.790	5.930	5.730	5.930	5.206	403,139
2023-10-18	5.940	5.960	5.855	5.890	5.171	184,808
2023-10-17	6.010	6.010	5.860	5.930	5.206	250,280
2023-10-16	5.910	5.920	5.830	5.890	5.171	182,429
2023-10-13	6.000	6.020	5.830	5.910	5.188	173,419
2023-10-12	6.010	6.070	6.000	6.040	5.303	970,520
2023-10-11	5.940	6.000	5.880	5.990	5.259	273,640
2023-10-10	5.800	5.950	5.780	5.940	5.215	450,052
2023-10-09	5.710	5.780	5.690	5.770	5.065	373,516
2023-10-06	5.580	5.750	5.580	5.720	5.022	465,958
2023-10-05	5.530	5.680	5.530	5.600	4.916	424,654
2023-10-04	5.400	5.540	5.300	5.530	4.855	789,377
2023-10-03	5.570	5.610	5.490	5.500	4.828	483,161
2023-10-02	5.740	5.740	5.650	5.660	4.969	110,208
2023-09-29	5.720	5.760	5.650	5.730	5.030	380,845
2023-09-28	5.730	5.760	5.660	5.700	5.004	741,246
2023-09-27	5.690	5.770	5.690	5.760	5.057	334,716
2023-09-26	5.780	5.800	5.720	5.730	5.030	436,003
2023-09-25	5.650	5.840	5.630	5.810	5.101	427,962
2023-09-22	5.600	5.700	5.600	5.680	4.986	577,370

← NewerPage 13 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.