Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.130	7.200	7.090	7.110	6.145	258,663
2023-06-28	7.050	7.170	7.050	7.150	6.180	380,067
2023-06-27	7.130	7.130	7.015	7.050	6.093	530,007
2023-06-26	7.050	7.110	7.020	7.110	6.145	539,696
2023-06-23	7.110	7.120	7.010	7.080	6.119	466,874
2023-06-22	7.200	7.200	7.080	7.130	6.163	448,833
2023-06-21	7.270	7.300	7.190	7.200	6.223	487,753
2023-06-20	7.280	7.280	7.145	7.230	6.249	486,898
2023-06-19	7.300	7.340	7.210	7.240	6.258	438,348
2023-06-16	7.180	7.510	7.120	7.230	6.249	5,411,093
2023-06-15	7.220	7.220	7.080	7.110	6.145	635,687
2023-06-14	7.170	7.240	7.110	7.190	6.214	1,953,542
2023-06-13	7.000	7.140	6.930	7.140	6.171	888,782
2023-06-09	6.990	7.010	6.915	6.950	6.007	480,241
2023-06-08	6.960	7.030	6.890	6.950	6.007	504,354
2023-06-07	7.090	7.100	6.800	6.970	6.024	546,500
2023-06-06	6.810	6.835	6.755	6.770	5.851	885,906
2023-06-05	7.020	7.100	6.810	6.820	5.895	610,519
2023-06-02	6.750	6.860	6.705	6.830	5.903	518,466
2023-06-01	6.750	6.760	6.680	6.710	5.800	255,111
2023-05-31	6.750	6.810	6.730	6.800	5.877	1,390,780
2023-05-30	6.780	6.820	6.720	6.780	5.860	318,458
2023-05-29	6.700	6.850	6.680	6.780	5.860	441,544
2023-05-26	6.540	6.655	6.530	6.650	5.748	284,981
2023-05-25	6.570	6.655	6.520	6.580	5.687	1,146,116
2023-05-24	6.620	6.700	6.600	6.630	5.730	230,706
2023-05-23	6.780	6.780	6.640	6.670	5.765	513,238
2023-05-22	6.600	6.880	6.600	6.790	5.869	866,931
2023-05-19	6.590	6.620	6.490	6.570	5.679	878,103
2023-05-18	6.570	6.610	6.490	6.570	5.679	425,459
2023-05-17	6.400	6.605	6.400	6.550	5.661	439,878
2023-05-16	6.450	6.560	6.420	6.460	5.583	892,943
2023-05-15	6.450	6.550	6.380	6.480	5.601	387,727
2023-05-12	6.480	6.540	6.380	6.470	5.592	388,836
2023-05-11	6.280	6.450	6.260	6.450	5.575	634,041
2023-05-10	6.180	6.280	6.160	6.280	5.428	630,836
2023-05-09	6.310	6.310	6.190	6.220	5.376	316,865
2023-05-08	6.310	6.380	6.285	6.290	5.437	970,817
2023-05-05	6.350	6.420	6.260	6.300	5.445	633,636
2023-05-04	6.050	6.350	6.040	6.350	5.488	549,839
2023-05-03	6.090	6.120	6.000	6.080	5.255	356,726
2023-05-02	6.080	6.150	6.070	6.090	5.264	400,975
2023-05-01	6.150	6.180	6.105	6.110	5.281	429,330
2023-04-28	6.100	6.155	6.010	6.100	5.272	638,421
2023-04-27	5.700	6.050	5.700	5.990	5.177	538,645
2023-04-26	5.720	5.850	5.630	5.800	5.013	534,517
2023-04-24	5.650	5.740	5.570	5.720	4.944	376,052
2023-04-21	5.610	5.665	5.570	5.610	4.849	508,201
2023-04-20	5.680	5.790	5.620	5.690	4.918	821,601
2023-04-19	5.900	5.900	5.570	5.640	4.875	560,728
2023-04-18	5.830	5.885	5.750	5.860	5.065	578,418
2023-04-17	5.860	5.885	5.765	5.840	5.048	344,461
2023-04-14	5.850	5.960	5.790	5.810	5.022	711,883
2023-04-13	5.860	5.890	5.780	5.800	5.013	532,195
2023-04-12	5.950	5.980	5.870	5.870	5.074	1,390,912
2023-04-11	6.000	6.000	5.920	5.950	5.143	394,539
2023-04-06	5.950	5.970	5.870	5.900	5.099	379,075
2023-04-05	6.100	6.110	5.920	5.950	5.143	352,126
2023-04-04	5.980	6.010	5.900	5.920	5.117	501,055
2023-04-03	5.910	5.950	5.830	5.910	5.108	781,734

← NewerPage 15 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.