Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	7.381	7.549	7.381	7.480	6.279	178,924
2022-04-12	7.410	7.519	7.332	7.401	6.212	123,466
2022-04-11	7.499	7.519	7.371	7.430	6.237	172,699
2022-04-08	7.341	7.578	7.322	7.519	6.312	355,211
2022-04-07	7.045	7.322	7.045	7.292	6.121	347,941
2022-04-06	7.095	7.262	7.026	7.262	6.096	311,474
2022-04-05	6.996	7.095	6.937	7.006	5.881	144,162
2022-04-04	6.809	6.927	6.809	6.878	5.773	175,676
2022-04-01	6.957	7.085	6.838	6.858	5.757	191,217
2022-03-31	6.897	6.986	6.858	6.957	5.840	285,664
2022-03-30	6.996	7.085	6.927	6.966	5.848	198,902
2022-03-29	6.966	7.035	6.897	7.006	5.881	189,031
2022-03-28	7.105	7.105	6.838	6.907	5.798	123,620
2022-03-25	7.105	7.124	7.016	7.045	5.914	115,541
2022-03-24	6.976	7.065	6.947	6.966	5.848	168,917
2022-03-23	7.193	7.203	7.095	7.105	5.964	93,022
2022-03-22	7.302	7.371	7.095	7.203	6.047	286,473
2022-03-21	7.184	7.213	6.986	6.986	5.865	64,652
2022-03-18	6.858	7.105	6.848	7.105	5.964	424,987
2022-03-17	7.016	7.193	6.957	6.966	5.848	282,922
2022-03-16	6.789	6.976	6.789	6.957	5.840	154,909
2022-03-15	6.848	6.878	6.700	6.779	5.691	248,056
2022-03-14	7.035	7.055	6.828	6.848	5.749	99,015
2022-03-11	6.789	6.996	6.789	6.828	5.732	247,139
2022-03-10	6.887	7.055	6.858	7.016	5.831	196,109
2022-03-09	6.720	6.838	6.670	6.828	5.676	245,696
2022-03-08	7.006	7.065	6.710	6.710	5.577	318,661
2022-03-07	7.055	7.144	6.897	6.966	5.790	228,301
2022-03-04	7.085	7.134	6.848	7.026	5.840	254,541
2022-03-03	7.045	7.302	7.035	7.144	5.938	1,297,481
2022-03-02	7.016	7.095	6.897	7.006	5.823	384,594
2022-03-01	7.341	7.381	7.233	7.351	6.110	193,622
2022-02-28	7.322	7.361	7.095	7.134	5.930	250,913
2022-02-25	7.312	7.430	7.184	7.282	6.053	283,859
2022-02-24	7.095	7.440	7.095	7.292	6.061	1,032,800
2022-02-23	6.759	7.203	6.739	7.174	5.963	391,712
2022-02-22	6.621	6.799	6.611	6.749	5.610	305,028
2022-02-21	6.739	6.868	6.690	6.848	5.692	197,840
2022-02-18	6.937	6.976	6.809	6.809	5.659	104,221
2022-02-17	6.907	7.016	6.868	6.927	5.758	138,513
2022-02-16	6.907	6.907	6.759	6.878	5.717	682,639
2022-02-15	6.828	6.868	6.720	6.720	5.585	148,662
2022-02-14	6.907	6.996	6.848	6.907	5.741	137,587
2022-02-11	7.105	7.154	6.887	6.917	5.749	146,996
2022-02-10	7.223	7.282	7.134	7.154	5.946	145,959
2022-02-09	6.996	7.223	6.996	7.164	5.954	301,520
2022-02-08	6.996	7.124	6.957	7.026	5.840	198,607
2022-02-07	6.858	7.095	6.858	7.045	5.856	124,940
2022-02-04	7.055	7.105	6.966	7.075	5.881	241,139
2022-02-03	6.887	7.055	6.878	7.026	5.840	141,305
2022-02-02	6.779	7.105	6.779	7.105	5.905	143,921
2022-02-01	6.947	7.144	6.947	6.996	5.815	234,639
2022-01-31	6.858	6.976	6.749	6.937	5.766	221,144
2022-01-28	6.710	6.868	6.503	6.868	5.708	1,181,268
2022-01-27	6.661	6.720	6.345	6.374	5.298	471,945
2022-01-25	6.443	6.513	6.365	6.483	5.389	356,338
2022-01-24	6.651	6.848	6.453	6.522	5.421	235,039
2022-01-21	6.611	6.720	6.582	6.582	5.471	284,368
2022-01-20	7.006	7.075	6.730	6.730	5.594	366,160
2022-01-19	7.085	7.174	7.045	7.134	5.930	470,145

← NewerPage 20 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.