Kelsian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.790 | 3.850 | 3.770 | 3.770 | 3.534 | 248,825 |
| 2025-08-13 | 3.840 | 3.880 | 3.790 | 3.800 | 3.562 | 403,515 |
| 2025-08-12 | 3.850 | 3.860 | 3.780 | 3.820 | 3.581 | 376,590 |
| 2025-08-11 | 3.820 | 3.870 | 3.800 | 3.860 | 3.618 | 282,142 |
| 2025-08-08 | 3.820 | 3.840 | 3.780 | 3.840 | 3.599 | 492,357 |
| 2025-08-07 | 3.800 | 3.815 | 3.780 | 3.810 | 3.571 | 333,182 |
| 2025-08-06 | 3.780 | 3.830 | 3.750 | 3.800 | 3.562 | 299,000 |
| 2025-08-05 | 3.720 | 3.845 | 3.720 | 3.830 | 3.590 | 346,969 |
| 2025-08-04 | 3.690 | 3.730 | 3.630 | 3.670 | 3.440 | 218,005 |
| 2025-08-01 | 3.730 | 3.730 | 3.660 | 3.710 | 3.477 | 257,990 |
| 2025-07-31 | 3.840 | 3.840 | 3.700 | 3.740 | 3.506 | 326,283 |
| 2025-07-30 | 3.900 | 3.900 | 3.730 | 3.740 | 3.506 | 314,394 |
| 2025-07-29 | 3.820 | 3.920 | 3.790 | 3.890 | 3.646 | 678,737 |
| 2025-07-28 | 3.840 | 3.840 | 3.790 | 3.810 | 3.571 | 323,179 |
| 2025-07-25 | 3.810 | 3.860 | 3.780 | 3.840 | 3.599 | 201,369 |
| 2025-07-24 | 3.765 | 3.835 | 3.740 | 3.810 | 3.571 | 380,016 |
| 2025-07-23 | 3.770 | 3.820 | 3.740 | 3.750 | 3.515 | 268,945 |
| 2025-07-22 | 3.830 | 3.830 | 3.730 | 3.760 | 3.524 | 365,355 |
| 2025-07-21 | 3.790 | 3.830 | 3.740 | 3.820 | 3.581 | 236,258 |
| 2025-07-18 | 3.810 | 3.820 | 3.770 | 3.800 | 3.562 | 290,485 |
| 2025-07-17 | 3.790 | 3.830 | 3.770 | 3.820 | 3.581 | 332,579 |
| 2025-07-16 | 3.790 | 3.840 | 3.750 | 3.780 | 3.543 | 235,658 |
| 2025-07-15 | 3.890 | 3.890 | 3.765 | 3.800 | 3.562 | 283,484 |
| 2025-07-14 | 3.850 | 3.885 | 3.810 | 3.850 | 3.609 | 294,310 |
| 2025-07-11 | 3.860 | 3.900 | 3.820 | 3.830 | 3.590 | 280,568 |
| 2025-07-10 | 3.840 | 3.900 | 3.815 | 3.850 | 3.609 | 466,848 |
| 2025-07-09 | 3.820 | 3.840 | 3.770 | 3.830 | 3.590 | 485,223 |
| 2025-07-08 | 3.740 | 3.845 | 3.680 | 3.820 | 3.581 | 703,467 |
| 2025-07-07 | 3.770 | 3.790 | 3.710 | 3.780 | 3.543 | 252,252 |
| 2025-07-04 | 3.790 | 3.840 | 3.750 | 3.790 | 3.552 | 247,435 |
| 2025-07-03 | 3.750 | 3.825 | 3.730 | 3.800 | 3.562 | 782,147 |
| 2025-07-02 | 3.730 | 3.820 | 3.720 | 3.790 | 3.552 | 564,591 |
| 2025-07-01 | 3.790 | 3.840 | 3.700 | 3.750 | 3.515 | 598,167 |
| 2025-06-30 | 3.830 | 3.840 | 3.760 | 3.790 | 3.552 | 483,819 |
| 2025-06-27 | 3.780 | 3.880 | 3.730 | 3.800 | 3.562 | 569,844 |
| 2025-06-26 | 3.760 | 3.785 | 3.700 | 3.780 | 3.543 | 427,851 |
| 2025-06-25 | 3.740 | 3.795 | 3.670 | 3.760 | 3.524 | 507,226 |
| 2025-06-24 | 3.620 | 3.770 | 3.620 | 3.740 | 3.506 | 600,204 |
| 2025-06-23 | 3.690 | 3.720 | 3.570 | 3.690 | 3.459 | 939,402 |
| 2025-06-20 | 3.550 | 3.740 | 3.530 | 3.710 | 3.477 | 1,537,753 |
| 2025-06-19 | 3.300 | 3.620 | 3.235 | 3.570 | 3.346 | 1,856,858 |
| 2025-06-18 | 3.240 | 3.290 | 3.160 | 3.240 | 3.037 | 7,342,265 |
| 2025-06-17 | 3.210 | 3.310 | 3.160 | 3.160 | 2.962 | 3,177,284 |
| 2025-06-16 | 3.150 | 3.195 | 3.120 | 3.180 | 2.981 | 922,730 |
| 2025-06-13 | 3.270 | 3.270 | 3.110 | 3.150 | 2.953 | 622,747 |
| 2025-06-12 | 3.240 | 3.270 | 3.210 | 3.270 | 3.065 | 668,170 |
| 2025-06-11 | 3.290 | 3.380 | 3.230 | 3.230 | 3.028 | 481,761 |
| 2025-06-10 | 3.240 | 3.290 | 3.220 | 3.260 | 3.056 | 358,025 |
| 2025-06-06 | 3.300 | 3.320 | 3.220 | 3.240 | 3.037 | 457,692 |
| 2025-06-05 | 3.390 | 3.390 | 3.300 | 3.310 | 3.103 | 951,993 |
| 2025-06-04 | 3.430 | 3.470 | 3.260 | 3.270 | 3.065 | 768,688 |
| 2025-06-03 | 3.240 | 3.410 | 3.200 | 3.410 | 3.196 | 877,945 |
| 2025-06-02 | 3.200 | 3.240 | 3.160 | 3.170 | 2.971 | 950,954 |
| 2025-05-30 | 3.130 | 3.280 | 3.130 | 3.240 | 3.037 | 1,255,091 |
| 2025-05-29 | 3.070 | 3.180 | 3.070 | 3.120 | 2.924 | 844,303 |
| 2025-05-28 | 3.090 | 3.130 | 3.060 | 3.080 | 2.887 | 264,158 |
| 2025-05-27 | 3.010 | 3.070 | 3.000 | 3.070 | 2.878 | 304,535 |
| 2025-05-26 | 3.050 | 3.080 | 3.000 | 3.000 | 2.812 | 180,217 |
| 2025-05-23 | 3.050 | 3.120 | 3.030 | 3.040 | 2.849 | 516,342 |
| 2025-05-22 | 3.060 | 3.090 | 3.000 | 3.040 | 2.849 | 336,621 |
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.