Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	5.753	5.753	5.644	5.674	4.847	135,595
2022-12-29	5.476	5.654	5.467	5.634	4.813	206,737
2022-12-28	5.763	5.792	5.595	5.624	4.805	120,184
2022-12-23	5.822	5.842	5.679	5.703	4.872	194,640
2022-12-22	6.019	6.118	5.822	5.891	5.033	453,595
2022-12-21	5.822	5.871	5.733	5.871	5.016	318,398
2022-12-20	5.891	5.891	5.713	5.733	4.898	372,604
2022-12-19	6.078	6.078	5.797	5.802	4.957	433,259
2022-12-16	5.802	5.999	5.703	5.999	5.125	579,502
2022-12-15	5.792	5.812	5.684	5.792	4.948	611,834
2022-12-14	5.644	5.723	5.575	5.723	4.889	323,787
2022-12-13	5.447	5.624	5.388	5.595	4.780	387,300
2022-12-12	5.378	5.378	5.269	5.378	4.594	363,990
2022-12-09	5.526	5.526	5.338	5.398	4.611	786,699
2022-12-08	5.447	5.457	5.348	5.368	4.586	1,335,398
2022-12-07	5.328	5.457	5.269	5.457	4.662	322,137
2022-12-06	5.328	5.348	5.289	5.328	4.552	164,909
2022-12-05	5.417	5.437	5.299	5.348	4.569	110,067
2022-12-02	5.496	5.546	5.407	5.417	4.628	228,944
2022-12-01	5.476	5.585	5.437	5.565	4.754	494,707
2022-11-30	5.348	5.407	5.289	5.407	4.619	428,288
2022-11-29	5.447	5.447	5.259	5.309	4.535	175,804
2022-11-28	5.447	5.506	5.388	5.388	4.603	282,123
2022-11-25	5.447	5.476	5.378	5.447	4.653	147,494
2022-11-24	5.457	5.506	5.388	5.447	4.653	404,110
2022-11-23	5.388	5.476	5.338	5.467	4.670	291,076
2022-11-22	5.388	5.407	5.210	5.358	4.577	420,645
2022-11-21	5.131	5.279	5.111	5.259	4.493	1,598,788
2022-11-18	5.121	5.121	5.082	5.111	4.367	139,696
2022-11-17	5.111	5.151	5.072	5.121	4.375	514,215
2022-11-16	5.111	5.111	5.023	5.062	4.324	196,458
2022-11-15	5.042	5.166	5.042	5.111	4.367	953,558
2022-11-14	5.062	5.072	4.924	4.973	4.249	191,585
2022-11-11	4.983	5.097	4.934	5.062	4.324	356,328
2022-11-10	4.835	4.879	4.786	4.845	4.139	352,509
2022-11-09	4.875	4.993	4.845	4.924	4.206	320,859
2022-11-08	4.835	4.904	4.805	4.865	4.156	400,170
2022-11-07	4.865	4.884	4.776	4.835	4.131	352,419
2022-11-04	4.766	4.855	4.707	4.825	4.122	383,944
2022-11-03	4.717	4.815	4.682	4.766	4.072	379,803
2022-11-02	4.963	4.973	4.845	4.914	4.198	373,661
2022-11-01	4.559	4.855	4.519	4.815	4.114	598,103
2022-10-31	4.756	4.786	4.569	4.608	3.937	459,217
2022-10-28	4.539	4.648	4.445	4.450	3.802	378,900
2022-10-27	4.588	4.598	4.500	4.569	3.903	653,540
2022-10-26	4.411	4.746	4.411	4.598	3.928	945,341
2022-10-25	4.421	4.667	4.411	4.618	3.945	447,786
2022-10-24	4.431	4.717	4.371	4.440	3.793	416,019
2022-10-21	4.460	4.470	4.302	4.302	3.675	219,566
2022-10-20	4.608	4.608	4.455	4.490	3.836	351,421
2022-10-19	4.628	4.707	4.608	4.628	3.954	206,199
2022-10-18	4.608	4.707	4.519	4.608	3.937	250,156
2022-10-17	4.431	4.618	4.431	4.519	3.861	279,321
2022-10-14	4.796	4.805	4.608	4.677	3.996	355,301
2022-10-13	4.480	4.776	4.470	4.677	3.996	513,245
2022-10-12	4.263	4.450	4.263	4.401	3.760	488,110
2022-10-11	4.559	4.579	4.391	4.431	3.785	469,567
2022-10-10	4.608	4.628	4.490	4.559	3.895	351,658
2022-10-07	4.687	4.766	4.628	4.677	3.996	321,533
2022-10-06	4.736	4.845	4.697	4.746	4.055	324,582

← NewerPage 17 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.