Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 8.100 | 8.100 | 7.900 | 8.100 | 8.100 | 14,134 |
| 2024-09-03 | 8.000 | 8.040 | 7.930 | 7.980 | 7.980 | 10,107 |
| 2024-09-02 | 8.200 | 8.200 | 7.920 | 8.000 | 8.000 | 5,926 |
| 2024-08-30 | 8.200 | 8.200 | 8.000 | 8.040 | 8.040 | 13,245 |
| 2024-08-29 | 8.240 | 8.270 | 8.035 | 8.180 | 8.180 | 17,464 |
| 2024-08-28 | 8.180 | 8.200 | 7.920 | 8.100 | 8.100 | 26,555 |
| 2024-08-27 | 8.000 | 8.180 | 7.820 | 8.180 | 8.180 | 23,753 |
| 2024-08-26 | 8.000 | 8.160 | 7.860 | 7.900 | 7.900 | 8,990 |
| 2024-08-23 | 7.940 | 8.140 | 7.900 | 7.950 | 7.950 | 6,277 |
| 2024-08-22 | 8.010 | 8.300 | 7.840 | 8.230 | 8.230 | 40,292 |
| 2024-08-21 | 8.240 | 8.240 | 8.010 | 8.050 | 8.050 | 5,857 |
| 2024-08-20 | 8.360 | 8.390 | 8.150 | 8.240 | 8.240 | 16,689 |
| 2024-08-19 | 8.400 | 8.400 | 8.095 | 8.110 | 8.110 | 10,307 |
| 2024-08-16 | 8.090 | 8.330 | 8.040 | 8.330 | 8.330 | 12,357 |
| 2024-08-15 | 8.050 | 8.200 | 8.000 | 8.000 | 8.000 | 5,353 |
| 2024-08-14 | 8.410 | 8.410 | 8.000 | 8.000 | 8.000 | 6,311 |
| 2024-08-13 | 8.160 | 8.250 | 8.090 | 8.250 | 8.250 | 5,499 |
| 2024-08-12 | 8.300 | 8.400 | 8.000 | 8.000 | 8.000 | 31,308 |
| 2024-08-09 | 8.000 | 8.300 | 7.800 | 8.300 | 8.300 | 35,456 |
| 2024-08-08 | 7.750 | 7.910 | 7.750 | 7.770 | 7.770 | 14,450 |
| 2024-08-07 | 7.870 | 8.000 | 7.680 | 7.680 | 7.680 | 47,838 |
| 2024-08-06 | 7.710 | 7.940 | 7.600 | 7.770 | 7.770 | 51,186 |
| 2024-08-05 | 8.250 | 8.250 | 7.590 | 7.630 | 7.630 | 73,538 |
| 2024-08-02 | 8.150 | 8.300 | 8.030 | 8.300 | 8.300 | 28,779 |
| 2024-08-01 | 8.490 | 8.540 | 8.110 | 8.170 | 8.170 | 13,031 |
| 2024-07-31 | 8.170 | 8.480 | 8.130 | 8.480 | 8.480 | 18,406 |
| 2024-07-30 | 8.440 | 8.440 | 8.010 | 8.150 | 8.150 | 47,433 |
| 2024-07-29 | 8.150 | 8.500 | 8.140 | 8.440 | 8.440 | 76,110 |
| 2024-07-26 | 8.060 | 8.110 | 7.960 | 8.080 | 8.080 | 30,422 |
| 2024-07-25 | 8.150 | 8.240 | 7.980 | 8.000 | 8.000 | 29,973 |
| 2024-07-24 | 8.410 | 8.410 | 8.080 | 8.170 | 8.170 | 42,712 |
| 2024-07-23 | 8.110 | 8.490 | 8.100 | 8.160 | 8.160 | 45,490 |
| 2024-07-22 | 8.250 | 8.430 | 7.950 | 8.080 | 8.080 | 17,003 |
| 2024-07-19 | 8.230 | 8.430 | 8.150 | 8.150 | 8.150 | 20,160 |
| 2024-07-18 | 7.980 | 8.150 | 7.950 | 8.000 | 8.000 | 16,946 |
| 2024-07-17 | 7.900 | 7.990 | 7.850 | 7.950 | 7.950 | 28,066 |
| 2024-07-16 | 7.660 | 7.940 | 7.610 | 7.920 | 7.920 | 57,223 |
| 2024-07-15 | 7.960 | 7.960 | 7.600 | 7.600 | 7.600 | 11,701 |
| 2024-07-12 | 7.830 | 8.000 | 7.450 | 7.620 | 7.620 | 138,109 |
| 2024-07-11 | 7.740 | 7.770 | 7.540 | 7.700 | 7.700 | 72,775 |
| 2024-07-10 | 7.750 | 7.750 | 7.540 | 7.580 | 7.580 | 6,228 |
| 2024-07-09 | 7.540 | 7.770 | 7.540 | 7.770 | 7.770 | 45,285 |
| 2024-07-08 | 7.450 | 7.790 | 7.330 | 7.450 | 7.450 | 27,227 |
| 2024-07-05 | 7.430 | 7.450 | 7.280 | 7.280 | 7.280 | 21,325 |
| 2024-07-04 | 7.450 | 7.450 | 7.210 | 7.400 | 7.400 | 68,489 |
| 2024-07-03 | 7.950 | 8.000 | 7.370 | 7.450 | 7.450 | 53,373 |
| 2024-07-02 | 8.250 | 8.250 | 7.800 | 7.870 | 7.870 | 38,567 |
| 2024-07-01 | 8.180 | 8.290 | 7.920 | 8.250 | 8.250 | 45,607 |
| 2024-06-28 | 8.140 | 8.400 | 8.100 | 8.250 | 8.250 | 53,264 |
| 2024-06-27 | 8.000 | 8.150 | 8.000 | 8.010 | 8.010 | 48,468 |
| 2024-06-26 | 7.890 | 8.050 | 7.850 | 7.950 | 7.950 | 11,939 |
| 2024-06-25 | 8.050 | 8.050 | 7.790 | 7.890 | 7.890 | 14,242 |
| 2024-06-24 | 8.000 | 8.050 | 7.740 | 7.970 | 7.970 | 14,548 |
| 2024-06-21 | 7.840 | 7.990 | 7.800 | 7.950 | 7.950 | 25,130 |
| 2024-06-20 | 8.010 | 8.010 | 7.780 | 7.840 | 7.840 | 3,528 |
| 2024-06-19 | 7.920 | 8.020 | 7.770 | 7.960 | 7.960 | 51,590 |
| 2024-06-18 | 7.650 | 7.920 | 7.500 | 7.720 | 7.720 | 11,758 |
| 2024-06-17 | 7.890 | 7.900 | 7.500 | 7.500 | 7.500 | 26,353 |
| 2024-06-14 | 7.860 | 7.940 | 7.830 | 7.890 | 7.890 | 13,295 |
| 2024-06-13 | 7.800 | 7.990 | 7.800 | 7.820 | 7.820 | 17,014 |
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.