Kelsian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.820 | 3.900 | 3.770 | 3.820 | 3.481 | 699,266 |
| 2025-02-20 | 3.560 | 3.790 | 3.540 | 3.780 | 3.444 | 1,237,875 |
| 2025-02-19 | 3.530 | 3.600 | 3.515 | 3.590 | 3.271 | 473,247 |
| 2025-02-18 | 3.540 | 3.540 | 3.480 | 3.490 | 3.180 | 556,611 |
| 2025-02-17 | 3.550 | 3.560 | 3.500 | 3.530 | 3.216 | 557,168 |
| 2025-02-14 | 3.530 | 3.575 | 3.500 | 3.540 | 3.226 | 546,357 |
| 2025-02-13 | 3.580 | 3.580 | 3.480 | 3.530 | 3.216 | 564,447 |
| 2025-02-12 | 3.640 | 3.650 | 3.520 | 3.530 | 3.216 | 428,828 |
| 2025-02-11 | 3.710 | 3.730 | 3.605 | 3.640 | 3.317 | 280,220 |
| 2025-02-10 | 3.630 | 3.680 | 3.595 | 3.670 | 3.344 | 310,837 |
| 2025-02-07 | 3.680 | 3.680 | 3.620 | 3.650 | 3.326 | 545,082 |
| 2025-02-06 | 3.630 | 3.660 | 3.610 | 3.640 | 3.317 | 360,103 |
| 2025-02-05 | 3.660 | 3.680 | 3.600 | 3.600 | 3.280 | 262,570 |
| 2025-02-04 | 3.680 | 3.700 | 3.610 | 3.620 | 3.298 | 436,352 |
| 2025-02-03 | 3.760 | 3.770 | 3.640 | 3.640 | 3.317 | 593,623 |
| 2025-01-31 | 3.830 | 3.835 | 3.770 | 3.820 | 3.481 | 648,516 |
| 2025-01-30 | 3.740 | 3.830 | 3.740 | 3.790 | 3.453 | 481,683 |
| 2025-01-29 | 3.650 | 3.760 | 3.645 | 3.750 | 3.417 | 593,934 |
| 2025-01-28 | 3.600 | 3.670 | 3.570 | 3.650 | 3.326 | 655,076 |
| 2025-01-24 | 3.670 | 3.670 | 3.550 | 3.590 | 3.271 | 1,109,703 |
| 2025-01-23 | 3.730 | 3.770 | 3.670 | 3.670 | 3.344 | 606,296 |
| 2025-01-22 | 3.730 | 3.795 | 3.730 | 3.730 | 3.399 | 440,287 |
| 2025-01-21 | 3.690 | 3.750 | 3.685 | 3.720 | 3.390 | 448,019 |
| 2025-01-20 | 3.750 | 3.760 | 3.690 | 3.690 | 3.362 | 361,650 |
| 2025-01-17 | 3.770 | 3.820 | 3.700 | 3.730 | 3.399 | 452,663 |
| 2025-01-16 | 3.660 | 3.770 | 3.650 | 3.750 | 3.417 | 723,060 |
| 2025-01-15 | 3.530 | 3.620 | 3.530 | 3.590 | 3.271 | 423,868 |
| 2025-01-14 | 3.500 | 3.540 | 3.460 | 3.540 | 3.226 | 487,568 |
| 2025-01-13 | 3.450 | 3.470 | 3.410 | 3.430 | 3.125 | 363,029 |
| 2025-01-10 | 3.500 | 3.530 | 3.440 | 3.460 | 3.153 | 596,379 |
| 2025-01-09 | 3.630 | 3.630 | 3.490 | 3.510 | 3.198 | 780,721 |
| 2025-01-08 | 3.610 | 3.650 | 3.590 | 3.600 | 3.280 | 331,750 |
| 2025-01-07 | 3.640 | 3.640 | 3.580 | 3.610 | 3.289 | 321,101 |
| 2025-01-06 | 3.750 | 3.770 | 3.600 | 3.600 | 3.280 | 417,300 |
| 2025-01-03 | 3.630 | 3.740 | 3.630 | 3.730 | 3.399 | 325,264 |
| 2025-01-02 | 3.660 | 3.700 | 3.620 | 3.670 | 3.344 | 218,532 |
| 2024-12-31 | 3.610 | 3.720 | 3.600 | 3.660 | 3.335 | 356,839 |
| 2024-12-30 | 3.630 | 3.650 | 3.550 | 3.650 | 3.326 | 545,321 |
| 2024-12-27 | 3.750 | 3.780 | 3.640 | 3.650 | 3.326 | 663,837 |
| 2024-12-24 | 3.640 | 3.740 | 3.630 | 3.740 | 3.408 | 216,970 |
| 2024-12-23 | 3.590 | 3.660 | 3.590 | 3.630 | 3.308 | 383,962 |
| 2024-12-20 | 3.550 | 3.610 | 3.550 | 3.600 | 3.280 | 1,081,582 |
| 2024-12-19 | 3.510 | 3.570 | 3.450 | 3.550 | 3.235 | 1,138,343 |
| 2024-12-18 | 3.660 | 3.690 | 3.580 | 3.610 | 3.289 | 1,043,431 |
| 2024-12-17 | 3.580 | 3.710 | 3.580 | 3.650 | 3.326 | 594,349 |
| 2024-12-16 | 3.680 | 3.680 | 3.580 | 3.590 | 3.271 | 346,198 |
| 2024-12-13 | 3.550 | 3.670 | 3.500 | 3.620 | 3.298 | 428,949 |
| 2024-12-12 | 3.590 | 3.620 | 3.550 | 3.550 | 3.235 | 481,501 |
| 2024-12-11 | 3.700 | 3.700 | 3.580 | 3.590 | 3.271 | 491,145 |
| 2024-12-10 | 3.740 | 3.780 | 3.665 | 3.700 | 3.371 | 690,558 |
| 2024-12-09 | 3.820 | 3.850 | 3.710 | 3.740 | 3.408 | 455,154 |
| 2024-12-06 | 3.840 | 3.880 | 3.790 | 3.830 | 3.490 | 425,148 |
| 2024-12-05 | 3.910 | 3.960 | 3.845 | 3.880 | 3.535 | 524,864 |
| 2024-12-04 | 3.840 | 3.900 | 3.815 | 3.900 | 3.554 | 450,109 |
| 2024-12-03 | 3.880 | 3.920 | 3.850 | 3.890 | 3.545 | 508,255 |
| 2024-12-02 | 3.940 | 3.990 | 3.860 | 3.880 | 3.535 | 447,070 |
| 2024-11-29 | 3.840 | 3.930 | 3.830 | 3.900 | 3.554 | 309,317 |
| 2024-11-28 | 3.780 | 3.900 | 3.780 | 3.830 | 3.490 | 679,826 |
| 2024-11-27 | 3.700 | 3.780 | 3.690 | 3.780 | 3.444 | 593,642 |
| 2024-11-26 | 3.740 | 3.760 | 3.690 | 3.730 | 3.399 | 793,408 |
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.