Kelsian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.840 | 3.850 | 3.800 | 3.840 | 3.840 | 121,422 |
| 2026-10-16 | 3.950 | 3.950 | 3.830 | 3.830 | 3.830 | 160,695 |
| 2026-10-15 | 3.800 | 3.840 | 3.720 | 3.820 | 3.820 | 759,502 |
| 2026-10-14 | 3.850 | 3.900 | 3.800 | 3.810 | 3.810 | 236,075 |
| 2026-10-13 | 3.900 | 3.970 | 3.880 | 3.910 | 3.910 | 176,964 |
| 2026-10-12 | 3.900 | 3.980 | 3.900 | 3.970 | 3.970 | 294,585 |
| 2026-10-09 | 3.830 | 3.940 | 3.830 | 3.910 | 3.910 | 401,719 |
| 2026-10-08 | 3.960 | 3.960 | 3.830 | 3.850 | 3.850 | 307,935 |
| 2026-10-07 | 3.850 | 3.930 | 3.830 | 3.880 | 3.880 | 346,961 |
| 2026-10-06 | 3.810 | 3.925 | 3.810 | 3.890 | 3.890 | 421,712 |
| 2026-10-05 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 457,337 |
| 2026-10-02 | 4.120 | 4.125 | 3.830 | 3.870 | 3.870 | 1,249,627 |
| 2026-10-01 | 3.970 | 4.330 | 3.920 | 4.120 | 4.120 | 940,923 |
| 2026-09-30 | 3.870 | 3.940 | 3.840 | 3.910 | 3.910 | 551,523 |
| 2026-09-29 | 3.890 | 3.920 | 3.845 | 3.870 | 3.870 | 528,299 |
| 2026-09-28 | 3.940 | 3.970 | 3.910 | 3.930 | 3.930 | 258,789 |
| 2026-09-25 | 3.960 | 3.970 | 3.890 | 3.940 | 3.940 | 430,187 |
| 2026-09-24 | 3.900 | 4.020 | 3.840 | 4.010 | 4.010 | 1,658,756 |
| 2026-09-23 | 3.900 | 4.030 | 3.890 | 3.950 | 3.950 | 892,650 |
| 2026-09-22 | 4.100 | 4.100 | 3.910 | 3.920 | 3.920 | 559,797 |
| 2026-09-21 | 3.900 | 3.965 | 3.850 | 3.950 | 3.950 | 590,499 |
| 2026-09-18 | 4.100 | 4.100 | 3.910 | 3.910 | 3.910 | 2,465,903 |
Page 1 of 1 · 22 trading days
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.