Kelsian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.870 | 3.870 | 3.730 | 3.730 | 3.399 | 795,985 |
| 2024-11-22 | 3.780 | 3.780 | 3.720 | 3.770 | 3.435 | 357,697 |
| 2024-11-21 | 3.880 | 3.880 | 3.740 | 3.740 | 3.408 | 535,861 |
| 2024-11-20 | 3.940 | 3.940 | 3.860 | 3.870 | 3.526 | 771,331 |
| 2024-11-19 | 3.900 | 3.970 | 3.880 | 3.940 | 3.590 | 533,679 |
| 2024-11-18 | 3.900 | 3.910 | 3.850 | 3.900 | 3.554 | 337,942 |
| 2024-11-15 | 3.870 | 3.905 | 3.840 | 3.860 | 3.517 | 280,310 |
| 2024-11-14 | 3.830 | 3.870 | 3.790 | 3.850 | 3.508 | 341,990 |
| 2024-11-13 | 3.830 | 3.840 | 3.770 | 3.800 | 3.463 | 272,487 |
| 2024-11-12 | 3.780 | 3.840 | 3.720 | 3.820 | 3.481 | 395,429 |
| 2024-11-11 | 3.820 | 3.845 | 3.770 | 3.800 | 3.463 | 352,983 |
| 2024-11-08 | 3.880 | 3.960 | 3.820 | 3.820 | 3.481 | 466,921 |
| 2024-11-07 | 3.940 | 3.960 | 3.870 | 3.910 | 3.563 | 375,763 |
| 2024-11-06 | 3.840 | 3.930 | 3.830 | 3.890 | 3.545 | 646,095 |
| 2024-11-05 | 3.760 | 3.840 | 3.745 | 3.810 | 3.472 | 661,383 |
| 2024-11-04 | 3.840 | 3.860 | 3.720 | 3.800 | 3.463 | 706,425 |
| 2024-11-01 | 3.840 | 3.895 | 3.770 | 3.830 | 3.490 | 1,326,092 |
| 2024-10-31 | 3.850 | 3.950 | 3.790 | 3.920 | 3.572 | 657,377 |
| 2024-10-30 | 4.020 | 4.030 | 3.880 | 3.920 | 3.572 | 1,642,918 |
| 2024-10-29 | 4.200 | 4.200 | 4.020 | 4.020 | 3.663 | 551,985 |
| 2024-10-28 | 4.230 | 4.250 | 4.080 | 4.110 | 3.745 | 375,849 |
| 2024-10-25 | 4.260 | 4.285 | 4.210 | 4.210 | 3.836 | 436,516 |
| 2024-10-24 | 4.150 | 4.295 | 4.115 | 4.210 | 3.836 | 734,832 |
| 2024-10-23 | 4.140 | 4.160 | 4.090 | 4.120 | 3.754 | 618,724 |
| 2024-10-22 | 4.060 | 4.145 | 4.040 | 4.110 | 3.745 | 612,019 |
| 2024-10-21 | 4.170 | 4.200 | 4.080 | 4.100 | 3.736 | 700,248 |
| 2024-10-18 | 4.240 | 4.260 | 4.150 | 4.150 | 3.781 | 381,497 |
| 2024-10-17 | 4.300 | 4.330 | 4.220 | 4.250 | 3.873 | 792,796 |
| 2024-10-16 | 4.280 | 4.340 | 4.240 | 4.240 | 3.863 | 328,084 |
| 2024-10-15 | 4.300 | 4.360 | 4.270 | 4.320 | 3.936 | 313,981 |
| 2024-10-14 | 4.400 | 4.400 | 4.240 | 4.260 | 3.882 | 557,421 |
| 2024-10-11 | 4.310 | 4.350 | 4.255 | 4.310 | 3.927 | 688,228 |
| 2024-10-10 | 4.270 | 4.350 | 4.235 | 4.310 | 3.927 | 692,247 |
| 2024-10-09 | 4.130 | 4.300 | 4.130 | 4.260 | 3.882 | 697,626 |
| 2024-10-08 | 4.180 | 4.190 | 4.100 | 4.100 | 3.736 | 310,316 |
| 2024-10-07 | 4.040 | 4.230 | 4.040 | 4.210 | 3.836 | 654,511 |
| 2024-10-04 | 4.050 | 4.060 | 3.970 | 4.040 | 3.681 | 407,441 |
| 2024-10-03 | 4.130 | 4.130 | 4.050 | 4.050 | 3.690 | 404,812 |
| 2024-10-02 | 4.100 | 4.120 | 4.060 | 4.120 | 3.754 | 416,215 |
| 2024-10-01 | 4.150 | 4.170 | 4.080 | 4.130 | 3.763 | 208,183 |
| 2024-09-30 | 4.140 | 4.185 | 4.100 | 4.130 | 3.763 | 364,648 |
| 2024-09-27 | 4.040 | 4.120 | 4.010 | 4.120 | 3.754 | 354,949 |
| 2024-09-26 | 3.990 | 4.060 | 3.980 | 4.040 | 3.681 | 771,372 |
| 2024-09-25 | 4.020 | 4.020 | 3.960 | 4.000 | 3.645 | 444,261 |
| 2024-09-24 | 3.980 | 4.020 | 3.960 | 3.980 | 3.627 | 376,820 |
| 2024-09-23 | 4.010 | 4.030 | 3.970 | 4.010 | 3.654 | 261,679 |
| 2024-09-20 | 4.060 | 4.110 | 4.000 | 4.060 | 3.699 | 1,107,520 |
| 2024-09-19 | 3.970 | 4.020 | 3.935 | 4.000 | 3.645 | 559,389 |
| 2024-09-18 | 3.960 | 3.990 | 3.930 | 3.950 | 3.599 | 254,644 |
| 2024-09-17 | 4.030 | 4.050 | 3.930 | 3.970 | 3.617 | 402,176 |
| 2024-09-16 | 4.110 | 4.190 | 3.970 | 3.990 | 3.636 | 492,118 |
| 2024-09-13 | 4.010 | 4.150 | 3.980 | 4.080 | 3.718 | 418,924 |
| 2024-09-12 | 4.110 | 4.130 | 4.080 | 4.080 | 3.631 | 951,397 |
| 2024-09-11 | 3.970 | 4.090 | 3.950 | 4.090 | 3.640 | 808,027 |
| 2024-09-10 | 3.970 | 4.030 | 3.950 | 3.980 | 3.542 | 314,207 |
| 2024-09-09 | 3.930 | 4.040 | 3.880 | 3.970 | 3.533 | 750,001 |
| 2024-09-06 | 3.930 | 4.030 | 3.860 | 3.990 | 3.551 | 1,055,394 |
| 2024-09-05 | 3.840 | 3.980 | 3.820 | 3.970 | 3.533 | 668,633 |
| 2024-09-04 | 3.940 | 3.970 | 3.810 | 3.810 | 3.391 | 978,514 |
| 2024-09-03 | 3.800 | 4.060 | 3.780 | 4.010 | 3.569 | 1,447,850 |
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.