Kelsian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.850 | 3.910 | 3.840 | 3.890 | 3.794 | 527,648 |
| 2026-04-30 | 3.800 | 3.910 | 3.780 | 3.840 | 3.745 | 397,919 |
| 2026-04-29 | 3.850 | 3.920 | 3.810 | 3.870 | 3.775 | 586,747 |
| 2026-04-28 | 3.800 | 3.840 | 3.770 | 3.840 | 3.745 | 274,741 |
| 2026-04-27 | 3.900 | 3.900 | 3.810 | 3.820 | 3.726 | 208,172 |
| 2026-04-24 | 3.920 | 3.950 | 3.850 | 3.900 | 3.804 | 413,021 |
| 2026-04-23 | 4.000 | 4.050 | 3.940 | 3.960 | 3.863 | 477,086 |
| 2026-04-22 | 3.900 | 4.000 | 3.900 | 3.950 | 3.853 | 299,457 |
| 2026-04-21 | 3.990 | 4.070 | 3.940 | 4.020 | 3.921 | 250,842 |
| 2026-04-20 | 3.945 | 4.070 | 3.945 | 3.990 | 3.892 | 349,708 |
| 2026-04-17 | 3.880 | 4.000 | 3.845 | 3.930 | 3.833 | 763,931 |
| 2026-04-16 | 4.050 | 4.050 | 3.840 | 3.880 | 3.784 | 947,220 |
| 2026-04-15 | 3.950 | 4.040 | 3.900 | 3.970 | 3.872 | 656,629 |
| 2026-04-14 | 3.980 | 4.020 | 3.910 | 3.950 | 3.853 | 468,040 |
| 2026-04-13 | 4.010 | 4.020 | 3.900 | 3.970 | 3.872 | 668,091 |
| 2026-04-10 | 4.150 | 4.150 | 3.950 | 4.000 | 3.902 | 281,735 |
| 2026-04-09 | 3.960 | 4.090 | 3.940 | 4.090 | 3.989 | 749,143 |
| 2026-04-08 | 3.740 | 4.010 | 3.740 | 3.980 | 3.882 | 550,596 |
| 2026-04-07 | 3.790 | 3.850 | 3.680 | 3.780 | 3.687 | 1,026,565 |
| 2026-04-02 | 3.880 | 3.880 | 3.730 | 3.790 | 3.697 | 305,321 |
| 2026-04-01 | 3.940 | 3.970 | 3.835 | 3.860 | 3.765 | 911,785 |
| 2026-03-31 | 3.870 | 3.900 | 3.720 | 3.900 | 3.804 | 437,799 |
| 2026-03-30 | 3.820 | 3.870 | 3.760 | 3.800 | 3.706 | 289,699 |
| 2026-03-27 | 3.850 | 3.900 | 3.810 | 3.820 | 3.726 | 338,943 |
| 2026-03-26 | 3.980 | 3.995 | 3.910 | 3.910 | 3.814 | 561,207 |
| 2026-03-25 | 3.890 | 3.980 | 3.820 | 3.920 | 3.823 | 290,501 |
| 2026-03-24 | 3.730 | 3.880 | 3.730 | 3.800 | 3.706 | 291,827 |
| 2026-03-23 | 3.740 | 3.790 | 3.700 | 3.740 | 3.648 | 324,969 |
| 2026-03-20 | 3.850 | 3.900 | 3.810 | 3.850 | 3.755 | 1,096,165 |
| 2026-03-19 | 3.800 | 3.920 | 3.770 | 3.890 | 3.794 | 481,675 |
| 2026-03-18 | 3.940 | 4.000 | 3.890 | 3.940 | 3.765 | 266,971 |
| 2026-03-17 | 3.930 | 3.990 | 3.880 | 3.910 | 3.736 | 249,051 |
| 2026-03-16 | 3.940 | 4.010 | 3.900 | 3.930 | 3.755 | 470,693 |
| 2026-03-13 | 4.080 | 4.080 | 3.870 | 3.960 | 3.784 | 1,020,507 |
| 2026-03-12 | 4.200 | 4.200 | 3.990 | 4.080 | 3.899 | 707,312 |
| 2026-03-11 | 4.130 | 4.220 | 4.060 | 4.150 | 3.966 | 370,318 |
| 2026-03-10 | 4.180 | 4.290 | 4.170 | 4.200 | 4.013 | 701,757 |
| 2026-03-09 | 4.350 | 4.375 | 4.130 | 4.200 | 4.013 | 410,305 |
| 2026-03-06 | 4.490 | 4.490 | 4.350 | 4.380 | 4.185 | 439,140 |
| 2026-03-05 | 4.500 | 4.630 | 4.330 | 4.440 | 4.243 | 840,664 |
| 2026-03-04 | 4.570 | 4.680 | 4.470 | 4.530 | 4.329 | 878,387 |
| 2026-03-03 | 4.550 | 4.690 | 4.550 | 4.610 | 4.405 | 616,074 |
| 2026-03-02 | 4.500 | 4.750 | 4.500 | 4.720 | 4.510 | 633,816 |
| 2026-02-27 | 4.610 | 4.650 | 4.450 | 4.530 | 4.329 | 788,814 |
| 2026-02-26 | 4.490 | 4.710 | 4.440 | 4.560 | 4.357 | 753,240 |
| 2026-02-25 | 4.220 | 4.490 | 4.180 | 4.440 | 4.243 | 770,277 |
| 2026-02-24 | 4.200 | 4.400 | 4.100 | 4.170 | 3.985 | 1,270,745 |
| 2026-02-23 | 3.890 | 3.920 | 3.780 | 3.870 | 3.698 | 697,018 |
| 2026-02-20 | 3.980 | 3.980 | 3.870 | 3.910 | 3.736 | 449,403 |
| 2026-02-19 | 3.980 | 3.990 | 3.920 | 3.980 | 3.803 | 337,054 |
| 2026-02-18 | 3.980 | 3.990 | 3.930 | 3.980 | 3.803 | 444,808 |
| 2026-02-17 | 3.990 | 3.990 | 3.900 | 3.950 | 3.775 | 193,315 |
| 2026-02-16 | 3.960 | 3.960 | 3.870 | 3.920 | 3.746 | 196,681 |
| 2026-02-13 | 3.940 | 3.940 | 3.860 | 3.870 | 3.698 | 178,641 |
| 2026-02-12 | 4.000 | 4.000 | 3.890 | 3.930 | 3.755 | 234,454 |
| 2026-02-11 | 4.050 | 4.090 | 3.980 | 4.020 | 3.841 | 159,711 |
| 2026-02-10 | 4.030 | 4.060 | 3.970 | 4.040 | 3.861 | 345,304 |
| 2026-02-09 | 3.920 | 4.055 | 3.900 | 4.040 | 3.861 | 351,047 |
| 2026-02-06 | 3.920 | 3.920 | 3.830 | 3.840 | 3.669 | 359,876 |
| 2026-02-05 | 3.960 | 3.995 | 3.910 | 3.980 | 3.803 | 187,724 |
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.