Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.000	4.000	3.880	3.980	3.803	681,312
2026-02-03	3.880	3.925	3.860	3.890	3.717	2,383,564
2026-02-02	3.890	3.910	3.840	3.880	3.708	239,663
2026-01-30	3.870	4.000	3.860	3.900	3.727	1,100,410
2026-01-29	4.010	4.010	3.885	3.900	3.727	428,348
2026-01-28	4.060	4.080	3.930	4.000	3.822	354,071
2026-01-27	4.170	4.170	4.010	4.080	3.899	373,608
2026-01-23	4.170	4.220	4.140	4.170	3.985	351,102
2026-01-22	4.090	4.220	4.020	4.220	4.033	283,507
2026-01-21	4.100	4.120	4.040	4.080	3.899	235,506
2026-01-20	4.040	4.150	4.035	4.110	3.927	793,983
2026-01-19	4.160	4.160	4.060	4.090	3.908	961,872
2026-01-16	4.300	4.300	4.150	4.180	3.994	273,076
2026-01-15	4.270	4.300	4.220	4.250	4.061	726,225
2026-01-14	4.380	4.380	4.260	4.290	4.099	132,132
2026-01-13	4.350	4.370	4.280	4.320	4.128	444,374
2026-01-12	4.400	4.400	4.310	4.350	4.157	142,106
2026-01-09	4.310	4.390	4.310	4.340	4.147	210,207
2026-01-08	4.360	4.380	4.340	4.380	4.185	238,105
2026-01-07	4.290	4.360	4.275	4.360	4.166	240,397
2026-01-06	4.180	4.280	4.180	4.270	4.080	444,405
2026-01-05	4.380	4.390	4.180	4.180	3.994	203,470
2026-01-02	4.250	4.350	4.250	4.340	4.147	107,658
2025-12-31	4.290	4.290	4.250	4.250	4.061	147,268
2025-12-30	4.260	4.300	4.260	4.290	4.099	200,520
2025-12-29	4.270	4.340	4.270	4.290	4.099	136,465
2025-12-24	4.300	4.340	4.250	4.340	4.147	143,102
2025-12-23	4.420	4.420	4.260	4.310	4.119	584,244
2025-12-22	4.340	4.390	4.290	4.370	4.176	248,089
2025-12-19	4.250	4.360	4.250	4.340	4.147	884,150
2025-12-18	4.280	4.300	4.220	4.280	4.090	364,981
2025-12-17	4.250	4.300	4.230	4.280	4.090	636,004
2025-12-16	4.370	4.370	4.270	4.300	4.109	480,502
2025-12-15	4.160	4.320	4.160	4.300	4.109	321,224
2025-12-12	4.310	4.430	4.240	4.260	4.071	335,405
2025-12-11	4.430	4.475	4.350	4.350	4.157	359,931
2025-12-10	4.480	4.480	4.360	4.380	4.185	410,413
2025-12-09	4.480	4.480	4.370	4.410	4.214	749,841
2025-12-08	4.400	4.470	4.370	4.470	4.271	489,637
2025-12-05	4.340	4.430	4.325	4.410	4.214	343,012
2025-12-04	4.430	4.460	4.390	4.400	4.205	509,305
2025-12-03	4.490	4.515	4.440	4.440	4.243	312,223
2025-12-02	4.460	4.530	4.430	4.500	4.300	508,797
2025-12-01	4.650	4.650	4.470	4.470	4.271	306,970
2025-11-28	4.680	4.680	4.600	4.620	4.415	564,824
2025-11-27	4.690	4.720	4.605	4.650	4.443	630,783
2025-11-26	4.520	4.700	4.520	4.700	4.491	320,971
2025-11-25	4.600	4.630	4.550	4.590	4.386	188,508
2025-11-24	4.440	4.690	4.435	4.520	4.319	723,315
2025-11-21	4.700	4.700	4.350	4.450	4.252	447,008
2025-11-20	4.500	4.570	4.480	4.550	4.348	244,704
2025-11-19	4.500	4.540	4.440	4.460	4.262	411,084
2025-11-18	4.560	4.610	4.490	4.490	4.291	4,795,793
2025-11-17	4.590	4.630	4.550	4.570	4.367	567,785
2025-11-14	4.620	4.620	4.480	4.590	4.386	880,487
2025-11-13	4.650	4.660	4.570	4.620	4.415	335,527
2025-11-12	4.850	4.850	4.610	4.650	4.443	528,913
2025-11-11	4.800	4.870	4.785	4.840	4.625	557,764
2025-11-10	4.740	4.835	4.740	4.790	4.577	275,352
2025-11-07	4.720	4.780	4.675	4.780	4.568	295,436

← NewerPage 4 of 5 · 254 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.