Kelsian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.600 | 4.750 | 4.600 | 4.740 | 4.529 | 256,098 |
| 2025-11-05 | 4.710 | 4.780 | 4.610 | 4.720 | 4.510 | 271,617 |
| 2025-11-04 | 4.800 | 4.860 | 4.750 | 4.790 | 4.577 | 190,226 |
| 2025-11-03 | 4.700 | 4.855 | 4.700 | 4.850 | 4.635 | 127,657 |
| 2025-10-31 | 4.760 | 4.870 | 4.710 | 4.870 | 4.654 | 237,347 |
| 2025-10-30 | 4.850 | 4.885 | 4.780 | 4.800 | 4.587 | 240,961 |
| 2025-10-29 | 4.820 | 4.900 | 4.810 | 4.870 | 4.654 | 191,210 |
| 2025-10-28 | 4.840 | 4.900 | 4.810 | 4.840 | 4.625 | 1,106,029 |
| 2025-10-27 | 4.880 | 4.900 | 4.820 | 4.880 | 4.663 | 266,364 |
| 2025-10-24 | 5.000 | 5.000 | 4.860 | 4.880 | 4.663 | 273,073 |
| 2025-10-23 | 4.930 | 5.000 | 4.920 | 4.970 | 4.749 | 250,840 |
| 2025-10-22 | 5.000 | 5.055 | 4.920 | 4.940 | 4.721 | 844,342 |
| 2025-10-21 | 4.930 | 5.000 | 4.890 | 4.960 | 4.740 | 451,044 |
| 2025-10-20 | 4.910 | 4.965 | 4.900 | 4.930 | 4.711 | 143,933 |
← NewerPage 5 of 5 · 254 trading days
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.