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 |
| 2026-09-17 | 4.020 | 4.090 | 4.010 | 4.050 | 4.050 | 362,792 |
| 2026-09-16 | 4.000 | 4.050 | 3.945 | 4.030 | 4.030 | 367,585 |
| 2026-09-15 | 4.040 | 4.130 | 3.980 | 4.010 | 4.010 | 852,669 |
| 2026-09-14 | 3.980 | 4.040 | 3.940 | 4.010 | 4.010 | 1,386,378 |
| 2026-09-11 | 4.060 | 4.090 | 4.010 | 4.060 | 3.960 | 569,353 |
| 2026-09-10 | 4.030 | 4.120 | 4.000 | 4.050 | 3.950 | 619,518 |
| 2026-09-09 | 4.060 | 4.155 | 4.010 | 4.040 | 3.941 | 848,836 |
| 2026-09-08 | 4.140 | 4.170 | 4.050 | 4.050 | 3.950 | 239,291 |
| 2026-09-07 | 4.150 | 4.200 | 4.120 | 4.140 | 4.038 | 1,287,273 |
| 2026-09-04 | 4.170 | 4.170 | 4.080 | 4.150 | 4.048 | 444,081 |
| 2026-09-03 | 4.100 | 4.160 | 4.070 | 4.120 | 4.019 | 492,145 |
| 2026-09-02 | 4.150 | 4.155 | 4.060 | 4.100 | 3.999 | 1,720,785 |
| 2026-09-01 | 4.250 | 4.250 | 4.150 | 4.170 | 4.067 | 438,273 |
| 2026-08-31 | 4.310 | 4.320 | 4.210 | 4.250 | 4.145 | 550,181 |
| 2026-08-28 | 4.410 | 4.410 | 4.240 | 4.310 | 4.204 | 480,499 |
| 2026-08-27 | 4.490 | 4.560 | 4.290 | 4.390 | 4.282 | 1,856,363 |
| 2026-08-26 | 5.120 | 5.250 | 4.500 | 4.550 | 4.438 | 2,105,050 |
| 2026-08-25 | 4.820 | 4.890 | 4.670 | 4.780 | 4.662 | 276,267 |
| 2026-08-24 | 4.700 | 4.880 | 4.570 | 4.760 | 4.643 | 439,105 |
| 2026-08-21 | 4.700 | 4.720 | 4.600 | 4.680 | 4.565 | 218,355 |
| 2026-08-20 | 4.520 | 4.650 | 4.480 | 4.630 | 4.516 | 348,786 |
| 2026-08-19 | 4.680 | 4.680 | 4.470 | 4.540 | 4.428 | 540,729 |
| 2026-08-18 | 4.580 | 4.670 | 4.580 | 4.600 | 4.487 | 406,982 |
| 2026-08-17 | 4.740 | 4.740 | 4.620 | 4.690 | 4.575 | 153,404 |
| 2026-08-14 | 4.680 | 4.730 | 4.640 | 4.730 | 4.614 | 154,709 |
| 2026-08-13 | 4.680 | 4.720 | 4.610 | 4.690 | 4.575 | 170,772 |
| 2026-08-12 | 4.680 | 4.700 | 4.600 | 4.680 | 4.565 | 266,285 |
| 2026-08-11 | 4.730 | 4.730 | 4.600 | 4.680 | 4.565 | 260,924 |
| 2026-08-10 | 4.670 | 4.720 | 4.620 | 4.720 | 4.604 | 217,300 |
| 2026-08-07 | 4.510 | 4.670 | 4.510 | 4.660 | 4.545 | 213,915 |
| 2026-08-06 | 4.440 | 4.550 | 4.440 | 4.520 | 4.409 | 136,287 |
| 2026-08-05 | 4.530 | 4.610 | 4.470 | 4.520 | 4.409 | 378,981 |
| 2026-08-04 | 4.470 | 4.530 | 4.450 | 4.530 | 4.418 | 341,554 |
| 2026-08-03 | 4.410 | 4.440 | 4.390 | 4.430 | 4.321 | 93,761 |
| 2026-07-31 | 4.490 | 4.490 | 4.390 | 4.430 | 4.321 | 159,713 |
| 2026-07-30 | 4.450 | 4.580 | 4.410 | 4.440 | 4.331 | 268,251 |
| 2026-07-29 | 4.430 | 4.580 | 4.360 | 4.450 | 4.340 | 794,848 |
| 2026-07-28 | 4.265 | 4.360 | 4.250 | 4.360 | 4.253 | 357,818 |
Page 1 of 2 · 66 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.