Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.890	5.950	5.835	5.850	5.056	952,773
2023-03-30	5.880	5.915	5.850	5.880	5.082	492,404
2023-03-29	5.880	5.915	5.810	5.880	5.082	784,066
2023-03-28	5.850	6.000	5.800	5.900	5.099	812,080
2023-03-27	6.000	6.050	5.810	5.820	5.030	523,698
2023-03-24	5.900	6.010	5.900	5.990	5.177	454,220
2023-03-23	5.950	6.040	5.900	5.970	5.160	817,385
2023-03-22	6.060	6.200	5.990	5.990	5.177	871,566
2023-03-21	5.950	6.030	5.850	5.920	5.117	617,279
2023-03-20	5.830	6.010	5.785	5.950	5.143	1,265,597
2023-03-17	5.950	6.000	5.615	5.800	5.013	2,019,801
2023-03-13	6.463	6.493	6.266	6.266	5.416	633,502
2023-03-10	6.552	6.552	6.404	6.513	5.629	521,535
2023-03-09	6.453	6.532	6.394	6.503	5.620	367,784
2023-03-08	6.365	6.493	6.365	6.414	5.544	253,793
2023-03-07	6.335	6.498	6.305	6.434	5.561	330,217
2023-03-06	6.365	6.365	6.256	6.335	5.475	229,826
2023-03-03	6.335	6.374	6.216	6.295	5.441	387,814
2023-03-02	6.207	6.389	6.207	6.335	5.475	590,767
2023-03-01	6.315	6.483	6.276	6.384	5.454	170,265
2023-02-28	6.365	6.591	6.305	6.473	5.530	284,822
2023-02-27	6.562	6.562	6.246	6.286	5.370	256,013
2023-02-24	6.414	6.473	6.340	6.453	5.513	383,270
2023-02-23	6.128	6.651	6.128	6.513	5.564	386,364
2023-02-22	6.108	6.226	6.034	6.177	5.277	226,265
2023-02-21	6.365	6.365	6.207	6.305	5.387	309,029
2023-02-20	6.365	6.453	6.212	6.305	5.387	608,650
2023-02-17	5.970	6.108	5.950	6.098	5.210	216,437
2023-02-16	5.920	6.093	5.920	6.019	5.142	297,769
2023-02-15	6.009	6.088	5.822	5.891	5.033	204,461
2023-02-14	5.871	5.871	5.713	5.802	4.957	298,748
2023-02-13	5.674	5.768	5.634	5.723	4.889	184,496
2023-02-10	5.753	5.802	5.674	5.703	4.872	318,856
2023-02-09	5.940	5.950	5.812	5.842	4.990	137,270
2023-02-08	5.940	5.985	5.842	5.950	5.083	161,331
2023-02-07	5.812	5.901	5.782	5.871	5.016	200,238
2023-02-06	5.999	5.999	5.812	5.812	4.965	155,403
2023-02-03	5.920	6.068	5.891	5.999	5.125	365,082
2023-02-02	5.901	5.930	5.792	5.891	5.033	209,309
2023-02-01	5.871	5.881	5.768	5.822	4.973	180,413
2023-01-31	5.684	5.832	5.654	5.753	4.914	176,178
2023-01-30	5.812	5.812	5.664	5.664	4.839	174,041
2023-01-27	5.812	5.812	5.634	5.684	4.855	118,110
2023-01-25	5.684	5.694	5.615	5.694	4.864	158,870
2023-01-24	5.624	5.684	5.555	5.664	4.839	164,455
2023-01-23	5.624	5.664	5.555	5.615	4.796	154,245
2023-01-20	5.674	5.703	5.536	5.624	4.805	256,831
2023-01-19	5.723	5.723	5.565	5.575	4.763	290,671
2023-01-18	5.674	5.772	5.654	5.743	4.906	398,723
2023-01-17	5.861	5.871	5.703	5.703	4.872	174,429
2023-01-16	5.920	5.945	5.822	5.851	4.999	124,766
2023-01-13	5.871	5.940	5.832	5.881	5.024	213,420
2023-01-12	5.743	5.871	5.713	5.832	4.982	226,203
2023-01-11	5.753	5.802	5.703	5.743	4.906	117,998
2023-01-10	5.615	5.768	5.615	5.753	4.914	110,847
2023-01-09	5.763	5.792	5.674	5.723	4.889	118,964
2023-01-06	5.654	5.684	5.536	5.615	4.796	135,437
2023-01-05	5.575	5.763	5.575	5.684	4.855	289,227
2023-01-04	5.703	5.713	5.575	5.684	4.855	193,357
2023-01-03	5.733	5.743	5.526	5.565	4.754	99,552

← NewerPage 16 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.