Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.850	5.880	5.680	5.700	5.004	977,389
2023-09-20	5.760	5.870	5.680	5.840	5.127	905,167
2023-09-19	5.750	5.835	5.730	5.800	5.092	701,812
2023-09-18	6.000	6.020	5.790	5.830	5.118	463,372
2023-09-15	6.080	6.110	6.000	6.000	5.267	1,272,175
2023-09-14	6.050	6.055	5.950	6.000	5.267	596,336
2023-09-13	6.220	6.280	6.140	6.140	5.307	1,185,947
2023-09-12	6.320	6.400	6.240	6.250	5.402	2,832,903
2023-09-11	6.300	6.390	6.300	6.360	5.497	747,776
2023-09-08	6.320	6.350	6.280	6.330	5.471	360,487
2023-09-07	6.380	6.380	6.250	6.340	5.480	486,666
2023-09-06	6.270	6.420	6.270	6.400	5.532	800,252
2023-09-05	6.130	6.310	6.080	6.300	5.445	1,045,988
2023-09-04	6.350	6.390	6.160	6.210	5.367	828,416
2023-09-01	6.300	6.380	6.210	6.350	5.488	755,092
2023-08-31	6.500	6.500	6.130	6.340	5.480	1,953,353
2023-08-30	6.800	6.840	6.190	6.500	5.618	2,406,856
2023-08-29	6.600	6.630	6.550	6.630	5.730	183,855
2023-08-28	6.500	6.620	6.500	6.620	5.722	249,622
2023-08-25	6.430	6.530	6.430	6.500	5.618	593,674
2023-08-24	6.600	6.620	6.490	6.590	5.696	715,995
2023-08-23	6.630	6.670	6.530	6.530	5.644	518,146
2023-08-22	6.720	6.740	6.605	6.630	5.730	333,906
2023-08-21	6.730	6.810	6.690	6.750	5.834	241,166
2023-08-18	6.510	6.750	6.500	6.720	5.808	318,858
2023-08-17	6.740	6.840	6.710	6.750	5.834	214,839
2023-08-16	6.750	6.810	6.690	6.780	5.860	257,684
2023-08-15	6.760	6.890	6.740	6.800	5.877	250,383
2023-08-14	6.740	6.780	6.660	6.740	5.825	286,563
2023-08-11	6.740	6.830	6.730	6.780	5.860	176,105
2023-08-10	6.760	6.820	6.710	6.790	5.869	314,597
2023-08-09	6.710	6.760	6.670	6.730	5.817	329,348
2023-08-08	6.760	6.760	6.655	6.690	5.782	294,460
2023-08-07	6.730	6.800	6.710	6.750	5.834	241,734
2023-08-04	6.720	6.750	6.615	6.750	5.834	538,373
2023-08-03	6.830	6.830	6.680	6.700	5.791	239,182
2023-08-02	6.850	6.850	6.750	6.770	5.851	875,884
2023-08-01	6.950	6.990	6.890	6.900	5.964	289,951
2023-07-31	6.910	7.000	6.905	6.930	5.990	801,646
2023-07-28	6.950	6.990	6.840	6.910	5.972	243,745
2023-07-27	7.040	7.050	6.940	6.950	6.007	593,432
2023-07-26	7.000	7.050	6.910	7.030	6.076	467,644
2023-07-25	7.000	7.040	6.970	7.000	6.050	345,427
2023-07-24	6.960	6.990	6.910	6.940	5.998	483,986
2023-07-21	6.920	6.960	6.875	6.940	5.998	246,478
2023-07-20	7.010	7.050	6.920	6.930	5.990	324,842
2023-07-19	6.990	7.070	6.930	7.020	6.067	410,471
2023-07-18	7.090	7.110	6.935	6.960	6.016	375,916
2023-07-17	7.120	7.130	7.060	7.100	6.137	417,059
2023-07-14	7.150	7.150	7.080	7.090	6.128	481,703
2023-07-13	7.150	7.160	7.120	7.140	6.171	1,007,771
2023-07-12	7.100	7.150	7.040	7.090	6.128	519,439
2023-07-11	7.100	7.140	7.080	7.100	6.137	323,290
2023-07-10	7.070	7.100	6.950	7.010	6.059	585,428
2023-07-07	7.060	7.110	6.975	7.050	6.093	512,265
2023-07-06	7.220	7.270	7.130	7.180	6.206	607,519
2023-07-05	7.300	7.330	7.230	7.280	6.292	768,716
2023-07-04	7.360	7.440	7.300	7.340	6.344	564,811
2023-07-03	7.360	7.430	7.305	7.340	6.344	882,519
2023-06-30	7.110	7.295	7.090	7.260	6.275	628,511

← NewerPage 14 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.