Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.400 | 4.450 | 4.250 | 4.250 | 4.250 | 60,998 |
| 2026-10-19 | 4.450 | 4.450 | 4.250 | 4.360 | 4.360 | 2,004 |
| 2026-10-16 | 4.200 | 4.350 | 4.200 | 4.350 | 4.350 | 6,483 |
| 2026-10-15 | 4.490 | 4.490 | 4.150 | 4.150 | 4.150 | 28,615 |
| 2026-10-14 | 4.200 | 4.340 | 4.180 | 4.330 | 4.330 | 50,617 |
| 2026-10-13 | 4.110 | 4.210 | 4.110 | 4.150 | 4.150 | 32,885 |
| 2026-10-12 | 4.180 | 4.180 | 4.090 | 4.100 | 4.100 | 131,908 |
| 2026-10-09 | 4.220 | 4.290 | 4.200 | 4.220 | 4.220 | 23,001 |
| 2026-10-08 | 4.110 | 4.260 | 4.110 | 4.220 | 4.220 | 31,636 |
| 2026-10-07 | 4.240 | 4.340 | 4.220 | 4.220 | 4.220 | 27,166 |
| 2026-10-06 | 4.160 | 4.300 | 4.150 | 4.240 | 4.240 | 23,478 |
| 2026-10-05 | 4.300 | 4.300 | 4.110 | 4.110 | 4.110 | 8,840 |
| 2026-10-02 | 4.150 | 4.340 | 4.150 | 4.340 | 4.340 | 23,355 |
| 2026-10-01 | 4.110 | 4.190 | 4.110 | 4.150 | 4.150 | 26,589 |
| 2026-09-30 | 4.290 | 4.290 | 4.170 | 4.170 | 4.170 | 13,300 |
| 2026-09-29 | 4.240 | 4.340 | 4.180 | 4.340 | 4.340 | 25,128 |
| 2026-09-28 | 4.250 | 4.250 | 4.110 | 4.200 | 4.200 | 60,170 |
| 2026-09-25 | 4.260 | 4.340 | 4.110 | 4.270 | 4.270 | 130,572 |
| 2026-09-24 | 4.300 | 4.340 | 4.160 | 4.340 | 4.340 | 111,278 |
| 2026-09-23 | 4.640 | 4.700 | 4.290 | 4.400 | 4.400 | 180,271 |
| 2026-09-22 | 4.850 | 4.850 | 4.220 | 4.700 | 4.700 | 127,507 |
| 2026-09-21 | 5.020 | 5.090 | 4.740 | 4.830 | 4.830 | 26,692 |
| 2026-09-18 | 4.850 | 5.000 | 4.800 | 5.000 | 5.000 | 54,600 |
| 2026-09-17 | 4.800 | 4.840 | 4.500 | 4.690 | 4.690 | 30,554 |
| 2026-09-16 | 4.600 | 4.820 | 4.600 | 4.710 | 4.710 | 23,533 |
| 2026-09-15 | 4.700 | 4.710 | 4.550 | 4.590 | 4.590 | 41,324 |
| 2026-09-14 | 4.830 | 4.910 | 4.630 | 4.710 | 4.710 | 12,801 |
| 2026-09-11 | 4.800 | 4.900 | 4.710 | 4.890 | 4.890 | 65,644 |
| 2026-09-10 | 5.290 | 5.300 | 4.770 | 4.890 | 4.890 | 26,230 |
| 2026-09-09 | 4.940 | 5.230 | 4.810 | 4.810 | 4.810 | 55,491 |
| 2026-09-08 | 4.860 | 5.000 | 4.820 | 5.000 | 5.000 | 31,548 |
| 2026-09-07 | 5.250 | 5.270 | 4.750 | 4.790 | 4.790 | 67,578 |
| 2026-09-04 | 4.990 | 5.090 | 4.750 | 5.060 | 5.060 | 48,575 |
| 2026-09-03 | 4.800 | 5.040 | 4.660 | 4.960 | 4.960 | 64,463 |
| 2026-09-02 | 4.990 | 4.990 | 4.760 | 4.800 | 4.800 | 34,858 |
| 2026-09-01 | 4.800 | 4.900 | 4.680 | 4.900 | 4.900 | 69,257 |
| 2026-08-31 | 4.700 | 4.800 | 4.500 | 4.700 | 4.700 | 28,873 |
| 2026-08-28 | 4.700 | 4.700 | 4.380 | 4.650 | 4.650 | 456,958 |
| 2026-08-27 | 4.610 | 4.700 | 4.430 | 4.550 | 4.550 | 31,176 |
| 2026-08-26 | 4.650 | 4.680 | 4.440 | 4.560 | 4.560 | 45,548 |
| 2026-08-25 | 4.250 | 4.700 | 4.230 | 4.700 | 4.700 | 118,712 |
| 2026-08-24 | 4.400 | 4.400 | 4.210 | 4.320 | 4.320 | 107,129 |
| 2026-08-21 | 4.280 | 4.400 | 4.270 | 4.390 | 4.390 | 40,687 |
| 2026-08-20 | 4.380 | 4.390 | 4.280 | 4.380 | 4.380 | 19,520 |
| 2026-08-19 | 4.350 | 4.400 | 4.280 | 4.400 | 4.400 | 70,328 |
| 2026-08-18 | 4.350 | 4.350 | 4.020 | 4.270 | 4.270 | 72,222 |
| 2026-08-17 | 4.400 | 4.400 | 4.320 | 4.390 | 4.390 | 41,919 |
| 2026-08-14 | 4.360 | 4.400 | 4.260 | 4.400 | 4.400 | 20,259 |
| 2026-08-13 | 4.560 | 4.630 | 4.290 | 4.400 | 4.400 | 98,180 |
| 2026-08-12 | 4.380 | 4.580 | 4.260 | 4.560 | 4.560 | 93,087 |
| 2026-08-11 | 4.270 | 4.300 | 4.200 | 4.210 | 4.210 | 27,089 |
| 2026-08-10 | 4.350 | 4.380 | 4.180 | 4.180 | 4.180 | 86,480 |
| 2026-08-07 | 4.340 | 4.400 | 4.270 | 4.350 | 4.350 | 9,376 |
| 2026-08-06 | 4.400 | 4.430 | 4.160 | 4.340 | 4.340 | 111,706 |
| 2026-08-05 | 4.300 | 4.470 | 4.260 | 4.460 | 4.460 | 49,141 |
| 2026-08-04 | 4.210 | 4.500 | 4.200 | 4.250 | 4.250 | 16,247 |
| 2026-08-03 | 4.200 | 4.240 | 4.060 | 4.100 | 4.100 | 34,693 |
| 2026-07-31 | 4.000 | 4.140 | 4.000 | 4.100 | 4.100 | 11,984 |
| 2026-07-30 | 4.170 | 4.550 | 4.000 | 4.040 | 4.040 | 85,319 |
| 2026-07-29 | 4.250 | 4.250 | 4.070 | 4.070 | 4.070 | 45,241 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-02-20 | 0.0044 AUD |
| 2024-01-19 | 0.0044 AUD |
| 2023-12-19 | 0.0044 AUD |
| 2023-11-21 | 0.0044 AUD |
| 2023-10-20 | 0.0044 AUD |
| 2023-09-20 | 0.0044 AUD |
| 2023-08-22 | 0.0044 AUD |
| 2023-07-20 | 0.0044 AUD |
| 2023-06-21 | 0.0040 AUD |
| 2023-05-22 | 0.0040 AUD |
| 2023-04-18 | 0.0040 AUD |
| 2023-03-22 | 0.0040 AUD |
| 2023-02-17 | 0.0040 AUD |
| 2023-01-19 | 0.0040 AUD |
| 2022-12-19 | 0.0040 AUD |
| 2022-11-21 | 0.0040 AUD |
| 2022-10-20 | 0.0040 AUD |
| 2022-09-22 | 0.0116 AUD |
| 2022-08-22 | 0.0167 AUD |
| 2022-07-27 | 0.0139 AUD |
| 2022-07-20 | 0.0040 AUD |
| 2022-06-21 | 0.0036 AUD |
| 2022-05-20 | 0.0036 AUD |
| 2022-04-19 | 0.0036 AUD |
| 2022-03-22 | 0.0036 AUD |
| 2022-02-17 | 0.0036 AUD |
| 2022-01-19 | 0.0036 AUD |
| 2021-12-22 | 0.0036 AUD |
| 2021-11-19 | 0.0036 AUD |
| 2021-10-20 | 0.0116 AUD |
| 2021-09-21 | 0.0080 AUD |
| 2021-08-23 | 0.0036 AUD |
| 2021-08-16 | 0.0120 AUD |
| 2021-07-21 | 0.0036 AUD |
| 2021-06-21 | 0.0033 AUD |
| 2021-05-20 | 0.0033 AUD |
| 2021-04-21 | 0.0033 AUD |
| 2021-03-22 | 0.0033 AUD |
| 2021-02-17 | 0.0033 AUD |
| 2021-01-21 | 0.0033 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.