Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.400 | 7.800 | 7.280 | 7.400 | 7.400 | 28,971 |
| 2024-06-11 | 7.350 | 7.490 | 7.280 | 7.400 | 7.400 | 25,947 |
| 2024-06-07 | 7.740 | 7.740 | 7.400 | 7.530 | 7.530 | 25,060 |
| 2024-06-06 | 7.790 | 7.790 | 7.430 | 7.790 | 7.790 | 18,297 |
| 2024-06-05 | 7.700 | 7.700 | 7.400 | 7.420 | 7.420 | 3,863 |
| 2024-06-04 | 8.000 | 8.000 | 7.480 | 7.700 | 7.700 | 40,696 |
| 2024-06-03 | 7.890 | 8.090 | 7.600 | 7.650 | 7.650 | 44,215 |
| 2024-05-31 | 7.500 | 7.890 | 7.300 | 7.890 | 7.890 | 48,773 |
| 2024-05-30 | 7.150 | 7.490 | 7.030 | 7.490 | 7.490 | 21,736 |
| 2024-05-29 | 7.250 | 7.250 | 7.130 | 7.150 | 7.150 | 16,398 |
| 2024-05-28 | 7.500 | 7.500 | 7.260 | 7.300 | 7.300 | 16,849 |
| 2024-05-27 | 7.450 | 7.490 | 7.310 | 7.490 | 7.490 | 15,985 |
| 2024-05-24 | 7.400 | 7.490 | 7.200 | 7.200 | 7.200 | 31,162 |
| 2024-05-23 | 7.370 | 7.430 | 7.240 | 7.400 | 7.400 | 11,098 |
| 2024-05-22 | 7.480 | 7.490 | 7.190 | 7.410 | 7.410 | 56,103 |
| 2024-05-21 | 7.090 | 7.480 | 6.880 | 7.480 | 7.480 | 105,304 |
| 2024-05-20 | 6.990 | 7.050 | 6.800 | 6.820 | 6.820 | 43,430 |
| 2024-05-17 | 6.900 | 6.990 | 6.880 | 6.960 | 6.960 | 21,560 |
| 2024-05-16 | 7.000 | 7.000 | 6.800 | 6.820 | 6.820 | 8,244 |
| 2024-05-15 | 6.800 | 6.860 | 6.710 | 6.720 | 6.720 | 15,817 |
| 2024-05-14 | 6.650 | 6.920 | 6.630 | 6.800 | 6.800 | 28,871 |
| 2024-05-13 | 6.720 | 6.720 | 6.530 | 6.620 | 6.620 | 14,460 |
| 2024-05-10 | 6.640 | 6.730 | 6.515 | 6.730 | 6.730 | 15,391 |
| 2024-05-09 | 6.760 | 6.760 | 6.410 | 6.720 | 6.720 | 24,969 |
| 2024-05-08 | 6.600 | 6.990 | 6.450 | 6.530 | 6.530 | 54,591 |
| 2024-05-07 | 6.760 | 6.760 | 6.550 | 6.560 | 6.560 | 16,518 |
| 2024-05-06 | 6.700 | 6.700 | 6.500 | 6.550 | 6.550 | 46,881 |
| 2024-05-03 | 6.610 | 6.680 | 6.610 | 6.620 | 6.620 | 23,964 |
| 2024-05-02 | 6.700 | 6.710 | 6.610 | 6.680 | 6.680 | 5,529 |
| 2024-05-01 | 6.810 | 6.890 | 6.630 | 6.650 | 6.650 | 41,768 |
| 2024-04-30 | 6.890 | 6.890 | 6.730 | 6.810 | 6.810 | 11,855 |
| 2024-04-29 | 6.750 | 6.900 | 6.710 | 6.780 | 6.780 | 8,947 |
| 2024-04-26 | 7.120 | 7.250 | 6.690 | 6.690 | 6.690 | 38,478 |
| 2024-04-24 | 6.600 | 6.800 | 6.600 | 6.690 | 6.690 | 142,604 |
| 2024-04-23 | 7.000 | 7.000 | 6.600 | 6.740 | 6.740 | 57,714 |
| 2024-04-22 | 7.000 | 7.290 | 6.945 | 7.050 | 7.050 | 32,114 |
| 2024-04-19 | 7.060 | 7.100 | 6.890 | 7.000 | 7.000 | 16,994 |
| 2024-04-18 | 6.900 | 7.070 | 6.850 | 7.010 | 7.010 | 16,990 |
| 2024-04-17 | 6.800 | 6.940 | 6.800 | 6.900 | 6.900 | 12,091 |
| 2024-04-16 | 7.080 | 7.080 | 6.800 | 6.800 | 6.800 | 27,503 |
| 2024-04-15 | 7.350 | 7.370 | 7.010 | 7.070 | 7.070 | 10,190 |
| 2024-04-12 | 7.390 | 7.390 | 7.000 | 7.000 | 7.000 | 24,439 |
| 2024-04-11 | 7.000 | 7.300 | 6.980 | 7.300 | 7.300 | 54,498 |
| 2024-04-10 | 6.810 | 7.000 | 6.650 | 6.980 | 6.980 | 39,009 |
| 2024-04-09 | 7.000 | 7.000 | 6.700 | 6.750 | 6.750 | 47,131 |
| 2024-04-08 | 6.780 | 6.960 | 6.750 | 6.810 | 6.810 | 57,292 |
| 2024-04-05 | 6.730 | 6.760 | 6.660 | 6.660 | 6.660 | 6,346 |
| 2024-04-04 | 6.740 | 6.800 | 6.690 | 6.720 | 6.720 | 14,396 |
| 2024-04-03 | 6.600 | 6.780 | 6.600 | 6.740 | 6.740 | 15,284 |
| 2024-04-02 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 31,460 |
| 2024-03-28 | 6.800 | 6.800 | 6.610 | 6.680 | 6.680 | 56,945 |
| 2024-03-27 | 6.990 | 6.990 | 6.860 | 6.900 | 6.900 | 8,585 |
| 2024-03-26 | 7.020 | 7.090 | 6.920 | 6.970 | 6.970 | 74,183 |
| 2024-03-25 | 7.010 | 7.120 | 7.010 | 7.050 | 7.050 | 39,017 |
| 2024-03-22 | 6.820 | 7.120 | 6.800 | 6.980 | 6.980 | 67,829 |
| 2024-03-21 | 6.800 | 6.900 | 6.600 | 6.640 | 6.640 | 30,890 |
| 2024-03-20 | 6.440 | 6.790 | 6.370 | 6.770 | 6.770 | 78,555 |
| 2024-03-19 | 6.310 | 6.500 | 6.310 | 6.310 | 6.310 | 29,441 |
| 2024-03-18 | 6.400 | 6.400 | 6.270 | 6.270 | 6.270 | 19,544 |
| 2024-03-15 | 6.520 | 6.520 | 6.280 | 6.400 | 6.400 | 39,954 |
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.