Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	5.920	5.920	5.743	5.763	4.837	210,695
2022-07-11	5.891	5.911	5.782	5.812	4.879	199,050
2022-07-08	5.822	6.078	5.763	5.920	4.970	337,267
2022-07-07	5.812	5.901	5.684	5.842	4.904	273,171
2022-07-06	5.624	5.911	5.595	5.861	4.920	319,666
2022-07-05	6.068	6.068	5.674	5.822	4.887	242,375
2022-07-04	5.920	6.059	5.792	5.812	4.879	250,889
2022-07-01	5.782	6.059	5.723	5.763	4.837	245,249
2022-06-30	5.703	5.753	5.624	5.624	4.721	319,242
2022-06-29	5.822	5.871	5.694	5.792	4.862	283,478
2022-06-28	5.999	5.999	5.792	5.871	4.929	359,667
2022-06-27	5.812	5.920	5.743	5.871	4.929	209,717
2022-06-24	5.871	5.891	5.674	5.812	4.879	321,354
2022-06-23	5.851	5.856	5.664	5.694	4.779	166,804
2022-06-22	5.713	5.812	5.664	5.753	4.829	307,323
2022-06-21	6.138	6.138	5.832	5.861	4.920	465,979
2022-06-20	6.207	6.256	5.950	5.950	4.995	285,235
2022-06-17	6.078	6.226	5.832	6.207	5.210	659,694
2022-06-16	6.424	6.463	6.177	6.226	5.227	423,036
2022-06-15	6.670	6.670	6.315	6.424	5.392	293,630
2022-06-14	6.809	6.848	6.478	6.720	5.641	793,155
2022-06-10	7.391	7.598	7.105	7.105	5.964	277,230
2022-06-09	7.489	7.509	7.184	7.184	6.030	358,170
2022-06-08	7.588	7.854	7.450	7.489	6.287	374,356
2022-06-07	7.687	7.726	7.480	7.519	6.312	606,474
2022-06-06	7.687	7.687	7.558	7.637	6.411	422,837
2022-06-03	7.568	7.687	7.509	7.568	6.353	368,378
2022-06-02	7.322	7.558	7.282	7.558	6.345	266,070
2022-06-01	7.489	7.529	7.430	7.499	6.295	527,724
2022-05-31	7.509	7.558	7.401	7.430	6.237	1,108,915
2022-05-30	7.549	7.598	7.470	7.499	6.295	663,757
2022-05-27	7.460	7.549	7.371	7.440	6.246	132,811
2022-05-26	7.410	7.489	7.282	7.332	6.154	682,492
2022-05-25	7.401	7.489	7.262	7.470	6.270	140,796
2022-05-24	7.401	7.529	7.292	7.401	6.212	642,708
2022-05-23	7.499	7.568	7.430	7.509	6.304	230,945
2022-05-20	7.351	7.489	7.351	7.450	6.254	124,582
2022-05-19	7.568	7.568	7.450	7.470	6.270	98,662
2022-05-18	7.637	7.706	7.588	7.687	6.453	113,311
2022-05-17	7.549	7.677	7.519	7.598	6.378	425,929
2022-05-16	7.598	7.736	7.558	7.608	6.386	164,189
2022-05-13	7.549	7.647	7.499	7.568	6.353	274,987
2022-05-12	7.647	7.716	7.460	7.558	6.345	237,288
2022-05-11	7.746	7.815	7.657	7.746	6.502	445,596
2022-05-10	7.706	7.835	7.568	7.815	6.560	441,423
2022-05-09	7.933	7.963	7.756	7.795	6.544	829,917
2022-05-06	7.835	7.953	7.776	7.933	6.660	568,522
2022-05-05	7.845	7.953	7.766	7.953	6.676	201,352
2022-05-04	7.874	7.874	7.726	7.845	6.585	218,321
2022-05-03	7.608	7.854	7.509	7.805	6.552	500,691
2022-05-02	7.667	7.756	7.529	7.687	6.453	281,990
2022-04-29	7.549	7.825	7.539	7.825	6.569	393,319
2022-04-28	7.499	7.677	7.489	7.618	6.395	218,359
2022-04-27	7.499	7.598	7.391	7.549	6.337	459,807
2022-04-26	7.450	7.568	7.440	7.539	6.328	131,481
2022-04-22	7.598	7.677	7.519	7.677	6.444	115,050
2022-04-21	7.568	7.677	7.480	7.677	6.444	112,134
2022-04-20	7.489	7.568	7.440	7.480	6.279	243,477
2022-04-19	7.499	7.618	7.410	7.410	6.221	135,603
2022-04-14	7.578	7.647	7.489	7.598	6.378	1,522,326

← NewerPage 19 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.