Kelsian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.170	3.200	3.060	3.080	2.887	1,026,473
2025-05-20	3.080	3.210	3.080	3.170	2.971	312,445
2025-05-19	3.250	3.270	3.140	3.150	2.953	539,176
2025-05-16	3.200	3.250	3.175	3.230	3.028	402,562
2025-05-15	3.170	3.190	3.160	3.170	2.971	523,937
2025-05-14	3.170	3.195	3.120	3.180	2.981	401,510
2025-05-13	3.060	3.190	3.060	3.140	2.943	822,168
2025-05-12	3.110	3.155	3.020	3.040	2.849	884,649
2025-05-09	3.000	3.090	2.945	3.090	2.896	1,430,675
2025-05-08	3.350	3.350	2.970	2.980	2.793	3,167,534
2025-05-07	2.840	3.340	2.830	3.300	3.093	2,859,603
2025-05-06	2.750	2.815	2.750	2.790	2.615	493,231
2025-05-05	2.770	2.780	2.720	2.740	2.568	1,647,861
2025-05-02	2.740	2.760	2.705	2.730	2.559	515,361
2025-05-01	2.720	2.770	2.685	2.730	2.559	508,634
2025-04-30	2.690	2.740	2.630	2.710	2.540	896,262
2025-04-29	2.640	2.680	2.590	2.670	2.503	544,477
2025-04-28	2.580	2.640	2.580	2.620	2.456	518,834
2025-04-24	2.600	2.620	2.570	2.570	2.409	234,129
2025-04-23	2.520	2.600	2.485	2.570	2.409	594,969
2025-04-22	2.550	2.550	2.400	2.470	2.315	991,414
2025-04-17	2.640	2.640	2.500	2.540	2.381	853,988
2025-04-16	2.630	2.650	2.555	2.620	2.456	857,440
2025-04-15	2.670	2.770	2.610	2.620	2.456	639,551
2025-04-14	2.610	2.750	2.610	2.670	2.503	1,428,189
2025-04-11	2.380	2.540	2.300	2.530	2.371	2,193,556
2025-04-10	2.400	2.450	2.320	2.440	2.287	1,176,190
2025-04-09	2.230	2.260	2.190	2.220	2.081	4,775,897
2025-04-08	2.330	2.420	2.320	2.350	2.203	1,692,896
2025-04-07	2.400	2.410	2.275	2.310	2.165	2,162,387
2025-04-04	2.550	2.590	2.440	2.520	2.362	2,100,149
2025-04-03	2.660	2.690	2.550	2.650	2.484	1,073,644
2025-04-02	2.720	2.760	2.600	2.680	2.512	1,144,698
2025-04-01	2.680	2.690	2.550	2.570	2.409	1,262,909
2025-03-31	2.730	2.730	2.650	2.680	2.512	288,998
2025-03-28	2.780	2.780	2.690	2.700	2.531	1,178,438
2025-03-27	2.760	2.800	2.730	2.780	2.606	989,226
2025-03-26	2.740	2.830	2.715	2.780	2.606	1,071,555
2025-03-25	2.700	2.825	2.700	2.720	2.550	1,122,922
2025-03-24	2.790	2.800	2.680	2.680	2.512	1,723,717
2025-03-21	2.800	2.820	2.740	2.740	2.568	7,846,899
2025-03-20	2.800	2.850	2.800	2.810	2.634	1,234,655
2025-03-19	2.870	2.930	2.810	2.870	2.615	746,896
2025-03-18	2.970	2.990	2.820	2.920	2.661	1,301,980
2025-03-17	2.910	2.960	2.880	2.950	2.688	612,814
2025-03-14	2.850	2.890	2.780	2.890	2.633	822,714
2025-03-13	2.880	2.940	2.800	2.860	2.606	1,018,955
2025-03-12	3.010	3.040	2.860	2.890	2.633	937,872
2025-03-11	3.060	3.070	2.980	3.040	2.770	807,083
2025-03-10	3.220	3.260	3.120	3.120	2.843	292,844
2025-03-07	3.210	3.250	3.140	3.170	2.888	873,440
2025-03-06	3.250	3.270	3.160	3.180	2.898	823,672
2025-03-05	3.340	3.480	3.230	3.230	2.943	1,074,838
2025-03-04	3.410	3.550	3.340	3.390	3.089	850,310
2025-03-03	3.110	3.370	3.090	3.330	3.034	1,421,712
2025-02-28	3.150	3.220	3.090	3.100	2.825	1,468,842
2025-02-27	3.030	3.170	3.000	3.140	2.861	1,141,416
2025-02-26	3.540	3.540	2.780	3.070	2.797	4,093,375
2025-02-25	3.720	3.720	3.620	3.620	3.298	656,799
2025-02-24	3.920	3.920	3.710	3.720	3.390	451,329

← NewerPage 7 of 22 · 1,262 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.