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 |
| 2025-10-17 | 5.000 | 5.000 | 4.880 | 4.910 | 4.692 | 267,441 |
| 2025-10-16 | 4.970 | 5.000 | 4.940 | 4.960 | 4.740 | 218,721 |
| 2025-10-15 | 5.050 | 5.050 | 4.955 | 4.960 | 4.740 | 187,432 |
| 2025-10-14 | 5.000 | 5.030 | 4.965 | 5.000 | 4.778 | 248,517 |
| 2025-10-13 | 4.990 | 5.020 | 4.930 | 4.980 | 4.759 | 381,953 |
| 2025-10-10 | 5.100 | 5.100 | 5.005 | 5.060 | 4.835 | 386,264 |
| 2025-10-09 | 5.090 | 5.145 | 5.020 | 5.040 | 4.816 | 337,340 |
| 2025-10-08 | 5.210 | 5.210 | 5.045 | 5.080 | 4.854 | 436,847 |
| 2025-10-07 | 5.010 | 5.220 | 5.010 | 5.210 | 4.979 | 614,396 |
| 2025-10-06 | 5.050 | 5.100 | 5.010 | 5.010 | 4.787 | 175,167 |
| 2025-10-03 | 4.890 | 5.070 | 4.890 | 5.040 | 4.816 | 280,453 |
| 2025-10-02 | 4.910 | 4.975 | 4.860 | 4.970 | 4.749 | 917,159 |
| 2025-10-01 | 4.810 | 4.900 | 4.810 | 4.900 | 4.682 | 221,870 |
| 2025-09-30 | 4.840 | 4.940 | 4.840 | 4.910 | 4.692 | 946,699 |
| 2025-09-29 | 4.860 | 4.910 | 4.825 | 4.840 | 4.625 | 299,401 |
| 2025-09-26 | 4.880 | 4.890 | 4.750 | 4.830 | 4.615 | 202,019 |
| 2025-09-25 | 4.900 | 4.910 | 4.860 | 4.900 | 4.682 | 225,822 |
| 2025-09-24 | 4.970 | 4.970 | 4.820 | 4.870 | 4.654 | 265,424 |
| 2025-09-23 | 4.860 | 4.940 | 4.820 | 4.910 | 4.692 | 339,762 |
| 2025-09-22 | 4.990 | 5.000 | 4.840 | 4.860 | 4.644 | 416,758 |
| 2025-09-19 | 4.950 | 5.020 | 4.915 | 5.020 | 4.797 | 2,331,234 |
| 2025-09-18 | 4.870 | 4.990 | 4.870 | 4.990 | 4.768 | 552,738 |
| 2025-09-17 | 4.990 | 5.010 | 4.900 | 4.950 | 4.730 | 491,908 |
| 2025-09-16 | 4.980 | 5.030 | 4.960 | 5.000 | 4.778 | 959,960 |
| 2025-09-15 | 4.930 | 4.970 | 4.850 | 4.950 | 4.730 | 413,459 |
| 2025-09-12 | 5.050 | 5.110 | 4.920 | 4.970 | 4.658 | 888,532 |
| 2025-09-11 | 4.920 | 5.055 | 4.920 | 5.010 | 4.696 | 453,444 |
| 2025-09-10 | 4.950 | 4.990 | 4.860 | 4.970 | 4.658 | 388,612 |
| 2025-09-09 | 5.040 | 5.040 | 4.900 | 4.920 | 4.612 | 229,053 |
| 2025-09-08 | 5.020 | 5.080 | 4.970 | 5.050 | 4.733 | 676,409 |
| 2025-09-05 | 5.200 | 5.200 | 4.990 | 5.020 | 4.705 | 719,599 |
| 2025-09-04 | 5.020 | 5.190 | 4.950 | 5.180 | 4.855 | 1,090,761 |
| 2025-09-03 | 4.940 | 5.040 | 4.840 | 5.020 | 4.705 | 1,092,098 |
| 2025-09-02 | 4.880 | 4.950 | 4.850 | 4.920 | 4.612 | 556,788 |
| 2025-09-01 | 4.840 | 4.950 | 4.840 | 4.860 | 4.555 | 943,030 |
| 2025-08-29 | 5.050 | 5.090 | 4.950 | 4.980 | 4.668 | 961,408 |
| 2025-08-28 | 4.900 | 5.100 | 4.770 | 5.050 | 4.733 | 1,277,133 |
| 2025-08-27 | 4.900 | 5.110 | 4.830 | 5.020 | 4.705 | 1,797,527 |
| 2025-08-26 | 4.400 | 4.920 | 4.320 | 4.760 | 4.462 | 2,950,351 |
| 2025-08-25 | 3.980 | 4.090 | 3.960 | 4.030 | 3.777 | 676,274 |
| 2025-08-22 | 3.910 | 3.980 | 3.890 | 3.960 | 3.712 | 491,920 |
| 2025-08-21 | 3.830 | 3.920 | 3.830 | 3.910 | 3.665 | 202,393 |
| 2025-08-20 | 3.930 | 3.930 | 3.830 | 3.840 | 3.599 | 233,135 |
| 2025-08-19 | 3.870 | 3.930 | 3.870 | 3.900 | 3.656 | 118,742 |
| 2025-08-18 | 3.890 | 3.920 | 3.840 | 3.920 | 3.674 | 302,712 |
| 2025-08-15 | 3.830 | 3.880 | 3.790 | 3.880 | 3.637 | 221,594 |
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.