Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	4.894	4.939	4.796	4.924	4.206	685,886
2022-10-04	4.628	4.845	4.628	4.845	4.139	405,749
2022-10-03	4.756	4.776	4.608	4.618	3.945	282,251
2022-09-30	4.944	4.953	4.766	4.766	4.072	410,275
2022-09-29	5.042	5.151	4.875	4.973	4.249	993,579
2022-09-28	4.924	4.973	4.840	4.934	4.215	437,201
2022-09-27	5.082	5.171	4.944	4.983	4.257	779,901
2022-09-26	5.013	5.171	4.973	4.993	4.265	981,851
2022-09-23	5.338	5.353	5.230	5.240	4.476	1,368,077
2022-09-21	5.309	5.422	5.230	5.398	4.611	540,171
2022-09-20	5.575	5.575	5.388	5.398	4.611	706,658
2022-09-19	5.338	5.457	5.190	5.378	4.594	1,230,998
2022-09-16	5.595	5.644	5.417	5.417	4.628	1,319,852
2022-09-15	5.694	5.703	5.437	5.506	4.704	427,290
2022-09-14	5.427	5.605	5.427	5.506	4.704	375,649
2022-09-13	5.703	5.763	5.654	5.694	4.864	464,704
2022-09-12	5.674	5.772	5.565	5.703	4.872	690,032
2022-09-09	5.486	5.595	5.447	5.506	4.704	562,865
2022-09-08	5.467	5.605	5.398	5.605	4.788	1,183,596
2022-09-07	5.388	5.437	5.319	5.368	4.586	468,629
2022-09-06	5.348	5.506	5.348	5.476	4.678	674,027
2022-09-05	5.378	5.427	5.328	5.328	4.552	526,968
2022-09-02	5.427	5.565	5.299	5.328	4.552	361,023
2022-09-01	5.457	5.506	5.378	5.398	4.531	558,825
2022-08-31	5.240	5.486	5.240	5.378	4.514	2,383,675
2022-08-30	5.299	5.358	5.141	5.279	4.432	1,191,326
2022-08-29	5.279	5.407	5.220	5.368	4.506	421,536
2022-08-26	5.437	5.615	5.388	5.417	4.548	1,116,851
2022-08-25	6.049	6.049	5.486	5.506	4.622	5,596,219
2022-08-24	6.661	6.661	6.226	6.276	5.268	772,171
2022-08-23	6.246	6.473	6.187	6.414	5.384	314,238
2022-08-22	6.197	6.493	6.177	6.434	5.401	283,789
2022-08-19	6.779	6.779	6.251	6.286	5.276	215,249
2022-08-18	6.276	6.355	6.226	6.355	5.334	181,739
2022-08-17	6.226	6.355	6.177	6.345	5.326	774,881
2022-08-16	6.226	6.286	6.177	6.216	5.218	800,953
2022-08-15	6.167	6.197	6.098	6.167	5.177	57,168
2022-08-12	6.177	6.266	6.128	6.167	5.177	200,712
2022-08-11	6.522	6.522	6.177	6.197	5.202	190,956
2022-08-10	5.980	6.157	5.980	6.128	5.144	142,594
2022-08-09	6.226	6.276	6.128	6.147	5.160	137,823
2022-08-08	5.980	6.207	5.980	6.157	5.169	178,461
2022-08-05	6.187	6.276	6.078	6.207	5.210	212,151
2022-08-04	6.157	6.276	6.059	6.088	5.111	272,148
2022-08-03	6.098	6.216	5.960	6.108	5.127	410,237
2022-08-02	6.118	6.138	5.920	6.118	5.136	341,323
2022-08-01	6.068	6.108	5.950	5.960	5.003	224,942
2022-07-29	5.980	6.068	5.980	6.009	5.045	432,691
2022-07-28	6.118	6.118	5.930	6.019	5.053	216,882
2022-07-27	5.920	6.088	5.674	5.980	5.020	269,887
2022-07-26	6.029	6.128	5.990	6.108	5.127	204,934
2022-07-25	6.019	6.059	5.871	5.960	5.003	421,736
2022-07-22	6.019	6.138	5.624	6.059	5.086	1,638,444
2022-07-21	6.700	6.769	5.950	6.157	5.169	2,890,356
2022-07-20	5.398	5.427	5.328	5.368	4.506	3,870,447
2022-07-19	5.398	5.536	5.289	5.398	4.531	505,884
2022-07-18	5.723	5.723	5.506	5.565	4.672	259,580
2022-07-15	5.802	5.842	5.723	5.733	4.813	253,176
2022-07-14	5.802	5.901	5.743	5.891	4.945	440,738
2022-07-13	5.822	5.940	5.782	5.861	4.920	461,714

← NewerPage 18 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.