Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.330	4.330	4.230	4.280	4.175	107,715
2026-07-24	4.280	4.320	4.215	4.270	4.165	292,659
2026-07-23	4.300	4.350	4.250	4.280	4.175	175,695
2026-07-22	4.255	4.270	4.220	4.270	4.165	147,348
2026-07-21	4.300	4.300	4.190	4.230	4.126	298,316
2026-07-20	4.280	4.320	4.250	4.280	4.175	118,896
2026-07-17	4.230	4.330	4.230	4.280	4.175	316,942
2026-07-16	4.220	4.275	4.220	4.260	4.155	384,879
2026-07-15	4.160	4.240	4.160	4.230	4.126	235,716
2026-07-14	4.200	4.240	4.180	4.220	4.116	273,456
2026-07-13	4.335	4.335	4.240	4.280	4.175	315,013
2026-07-10	4.310	4.360	4.300	4.340	4.233	287,562
2026-07-09	4.500	4.500	4.250	4.310	4.204	392,787
2026-07-08	4.280	4.365	4.180	4.330	4.223	506,679
2026-07-07	4.250	4.370	4.240	4.320	4.214	363,774
2026-07-06	4.340	4.350	4.240	4.260	4.155	284,054
2026-07-03	4.350	4.370	4.280	4.330	4.223	190,373
2026-07-02	4.450	4.530	4.290	4.350	4.243	568,288
2026-07-01	4.470	4.570	4.395	4.440	4.331	714,417
2026-06-30	4.400	4.490	4.350	4.470	4.360	841,853
2026-06-29	4.290	4.440	4.250	4.380	4.272	570,537
2026-06-26	4.320	4.340	4.250	4.290	4.184	691,866
2026-06-25	4.360	4.390	4.300	4.340	4.233	440,272
2026-06-24	4.370	4.400	4.330	4.380	4.272	515,675
2026-06-23	4.380	4.440	4.330	4.340	4.233	355,470
2026-06-22	4.300	4.430	4.300	4.390	4.282	336,110
2026-06-19	4.500	4.510	4.390	4.400	4.292	441,795
2026-06-18	4.470	4.500	4.440	4.500	4.389	607,872
2026-06-17	4.470	4.530	4.410	4.470	4.360	470,240
2026-06-16	4.340	4.440	4.325	4.410	4.301	405,566
2026-06-15	4.230	4.370	4.230	4.360	4.253	361,130
2026-06-12	4.190	4.320	4.180	4.220	4.116	561,802
2026-06-11	4.250	4.260	4.130	4.200	4.097	760,387
2026-06-10	4.160	4.250	4.140	4.250	4.145	801,090
2026-06-09	4.200	4.270	4.165	4.200	4.097	1,838,148
2026-06-05	4.290	4.310	4.160	4.200	4.097	1,168,055
2026-06-04	4.230	4.390	4.200	4.290	4.184	656,893
2026-06-03	4.190	4.310	4.180	4.290	4.184	496,195
2026-06-02	4.240	4.350	4.225	4.240	4.136	542,154
2026-06-01	4.500	4.500	4.250	4.250	4.145	852,677
2026-05-29	4.300	4.500	4.250	4.500	4.389	1,310,959
2026-05-28	4.240	4.310	4.180	4.280	4.175	529,318
2026-05-27	4.230	4.290	4.165	4.270	4.165	443,389
2026-05-26	4.080	4.230	4.070	4.200	4.097	383,867
2026-05-25	4.190	4.200	4.080	4.080	3.980	192,691
2026-05-22	4.170	4.170	4.040	4.150	4.048	192,762
2026-05-21	4.080	4.120	4.030	4.100	3.999	903,293
2026-05-20	3.960	4.060	3.960	4.010	3.911	505,878
2026-05-19	4.030	4.090	4.000	4.030	3.931	181,248
2026-05-18	4.000	4.080	3.940	4.000	3.902	507,888
2026-05-15	3.980	4.070	3.955	4.070	3.970	111,789
2026-05-14	4.030	4.060	3.940	3.990	3.892	528,071
2026-05-13	4.100	4.100	3.980	4.030	3.931	479,791
2026-05-12	4.150	4.150	4.020	4.090	3.989	1,151,889
2026-05-11	4.020	4.120	3.970	4.100	3.999	577,736
2026-05-08	3.990	4.030	3.900	4.000	3.902	1,003,475
2026-05-07	3.860	4.100	3.860	4.050	3.950	887,083
2026-05-06	3.860	3.875	3.830	3.870	3.775	211,143
2026-05-05	3.850	3.850	3.810	3.810	3.716	151,611
2026-05-04	3.930	3.930	3.820	3.870	3.775	298,085

← NewerPage 2 of 3 · 130 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.