Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	7.154	7.223	7.085	7.144	5.938	172,318
2022-01-17	7.085	7.193	7.085	7.174	5.963	127,644
2022-01-14	7.184	7.193	7.095	7.095	5.897	177,885
2022-01-13	7.016	7.262	7.016	7.184	5.971	182,011
2022-01-12	7.154	7.174	7.075	7.075	5.881	148,119
2022-01-11	7.124	7.159	6.976	7.006	5.823	352,406
2022-01-10	7.105	7.154	7.026	7.105	5.905	139,733
2022-01-07	7.105	7.218	7.045	7.114	5.913	259,771
2022-01-06	7.193	7.312	6.996	6.996	5.815	391,289
2022-01-05	7.302	7.401	7.213	7.371	6.127	190,137
2022-01-04	7.302	7.341	7.184	7.282	6.053	260,916
2021-12-31	7.154	7.282	7.124	7.282	6.053	102,786
2021-12-30	7.144	7.243	7.095	7.203	5.987	246,095
2021-12-29	7.184	7.203	7.035	7.114	5.913	161,439
2021-12-24	7.075	7.154	6.947	7.154	5.946	89,815
2021-12-23	6.966	6.986	6.809	6.868	5.708	206,746
2021-12-22	6.611	6.907	6.611	6.887	5.725	165,444
2021-12-21	6.730	6.789	6.661	6.769	5.626	287,771
2021-12-20	6.907	6.907	6.631	6.710	5.577	195,995
2021-12-17	6.907	6.957	6.730	6.730	5.594	562,292
2021-12-16	6.779	6.887	6.680	6.818	5.667	440,277
2021-12-15	6.818	6.818	6.542	6.621	5.503	270,777
2021-12-14	6.601	6.739	6.562	6.710	5.577	204,031
2021-12-13	6.651	6.651	6.513	6.582	5.471	173,053
2021-12-10	6.651	6.651	6.434	6.562	5.454	265,296
2021-12-09	6.631	6.651	6.513	6.522	5.421	338,050
2021-12-08	6.513	6.562	6.335	6.503	5.405	342,649
2021-12-07	6.365	6.424	6.167	6.365	5.290	240,341
2021-12-06	6.601	6.601	6.103	6.177	5.134	376,787
2021-12-03	6.216	6.384	6.216	6.246	5.192	376,781
2021-12-02	6.325	6.345	6.138	6.295	5.233	425,714
2021-12-01	6.325	6.424	6.231	6.404	5.323	1,600,974
2021-11-30	6.236	6.365	6.108	6.355	5.282	525,411
2021-11-29	6.138	6.384	6.118	6.335	5.265	285,939
2021-11-26	6.739	6.749	6.305	6.374	5.298	1,010,411
2021-11-25	6.907	6.957	6.720	6.739	5.602	364,027
2021-11-24	6.917	7.016	6.887	6.966	5.790	268,941
2021-11-23	6.957	7.055	6.937	6.957	5.782	415,507
2021-11-22	7.055	7.193	7.006	7.154	5.946	307,111
2021-11-19	7.253	7.253	6.966	7.075	5.881	357,502
2021-11-18	7.154	7.282	7.075	7.253	6.028	308,308
2021-11-17	7.006	7.124	6.957	7.045	5.856	245,153
2021-11-16	7.302	7.302	7.016	7.016	5.831	511,857
2021-11-15	7.213	7.391	7.213	7.312	6.077	355,233
2021-11-12	7.075	7.223	7.045	7.193	5.979	299,913
2021-11-11	7.095	7.095	6.897	7.045	5.856	484,248
2021-11-10	7.253	7.253	7.016	7.065	5.872	159,836
2021-11-09	7.253	7.302	7.124	7.203	5.987	109,106
2021-11-08	7.351	7.351	7.203	7.253	6.028	608,036
2021-11-05	7.480	7.480	7.312	7.312	6.077	299,818
2021-11-04	7.480	7.480	7.292	7.381	6.135	944,962
2021-11-03	7.341	7.440	7.272	7.401	6.151	469,944
2021-11-02	7.489	7.489	7.243	7.332	6.094	389,038
2021-11-01	7.499	7.519	7.341	7.391	6.143	346,998
2021-10-29	7.302	7.401	7.223	7.243	6.020	289,272
2021-10-28	7.499	7.499	7.213	7.233	6.012	213,525
2021-10-27	7.302	7.396	7.243	7.292	6.061	290,905
2021-10-26	7.401	7.489	7.262	7.272	6.045	317,717
2021-10-25	7.391	7.420	7.253	7.332	6.094	326,881
2021-10-22	7.361	7.391	7.243	7.282	6.053	968,128

← NewerPage 21 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.