Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.450 | 6.520 | 6.410 | 6.520 | 6.520 | 36,617 |
| 2024-03-13 | 6.380 | 6.450 | 6.280 | 6.390 | 6.390 | 24,292 |
| 2024-03-12 | 6.320 | 6.455 | 6.320 | 6.390 | 6.390 | 18,449 |
| 2024-03-11 | 6.300 | 6.300 | 6.150 | 6.250 | 6.250 | 26,691 |
| 2024-03-08 | 6.400 | 6.400 | 6.230 | 6.250 | 6.250 | 64,100 |
| 2024-03-07 | 6.660 | 6.700 | 6.400 | 6.400 | 6.400 | 54,162 |
| 2024-03-06 | 6.800 | 6.800 | 6.400 | 6.640 | 6.640 | 19,211 |
| 2024-03-05 | 6.500 | 6.880 | 6.350 | 6.880 | 6.880 | 28,828 |
| 2024-03-04 | 6.800 | 7.000 | 6.220 | 6.300 | 6.300 | 79,890 |
| 2024-03-01 | 6.490 | 6.650 | 6.440 | 6.560 | 6.560 | 37,971 |
| 2024-02-29 | 6.160 | 6.440 | 6.160 | 6.300 | 6.300 | 24,539 |
| 2024-02-28 | 6.000 | 6.190 | 5.980 | 6.140 | 6.140 | 77,848 |
| 2024-02-27 | 5.800 | 5.960 | 5.780 | 5.960 | 5.960 | 42,969 |
| 2024-02-26 | 5.800 | 5.800 | 5.700 | 5.770 | 5.770 | 14,957 |
| 2024-02-23 | 5.700 | 5.800 | 5.640 | 5.660 | 5.660 | 13,605 |
| 2024-02-22 | 5.850 | 5.900 | 5.640 | 5.660 | 5.660 | 28,341 |
| 2024-02-21 | 5.750 | 5.820 | 5.640 | 5.820 | 5.820 | 31,137 |
| 2024-02-20 | 5.880 | 5.900 | 5.600 | 5.600 | 5.600 | 22,531 |
| 2024-02-19 | 5.690 | 5.800 | 5.680 | 5.750 | 5.746 | 64,575 |
| 2024-02-16 | 5.700 | 5.700 | 5.600 | 5.680 | 5.676 | 23,928 |
| 2024-02-15 | 5.900 | 5.900 | 5.760 | 5.800 | 5.796 | 26,794 |
| 2024-02-14 | 5.770 | 6.060 | 5.770 | 5.910 | 5.905 | 38,493 |
| 2024-02-13 | 5.420 | 5.950 | 5.420 | 5.770 | 5.766 | 42,751 |
| 2024-02-12 | 5.410 | 5.420 | 5.340 | 5.400 | 5.396 | 39,461 |
| 2024-02-09 | 5.400 | 5.470 | 5.340 | 5.410 | 5.406 | 46,536 |
| 2024-02-08 | 5.420 | 5.470 | 5.340 | 5.400 | 5.396 | 28,638 |
| 2024-02-07 | 5.400 | 5.440 | 5.370 | 5.420 | 5.416 | 21,578 |
| 2024-02-06 | 5.450 | 5.450 | 5.270 | 5.400 | 5.396 | 85,630 |
| 2024-02-05 | 5.400 | 5.470 | 5.160 | 5.470 | 5.466 | 117,875 |
| 2024-02-02 | 5.600 | 5.610 | 5.410 | 5.410 | 5.406 | 41,917 |
| 2024-02-01 | 5.430 | 5.730 | 5.420 | 5.600 | 5.596 | 128,178 |
| 2024-01-31 | 5.360 | 5.450 | 5.360 | 5.390 | 5.386 | 5,821 |
| 2024-01-30 | 5.370 | 5.440 | 5.340 | 5.350 | 5.346 | 8,244 |
| 2024-01-29 | 5.430 | 5.430 | 5.360 | 5.370 | 5.366 | 15,076 |
| 2024-01-25 | 5.360 | 5.450 | 5.350 | 5.430 | 5.426 | 40,315 |
| 2024-01-24 | 5.420 | 5.420 | 5.350 | 5.360 | 5.356 | 5,130 |
| 2024-01-23 | 5.400 | 5.420 | 5.350 | 5.370 | 5.366 | 8,560 |
| 2024-01-22 | 5.420 | 5.430 | 5.350 | 5.420 | 5.416 | 12,564 |
| 2024-01-19 | 5.360 | 5.480 | 5.350 | 5.420 | 5.416 | 22,295 |
| 2024-01-18 | 5.340 | 5.400 | 5.320 | 5.380 | 5.372 | 22,185 |
| 2024-01-17 | 5.250 | 5.350 | 5.250 | 5.340 | 5.332 | 26,643 |
| 2024-01-16 | 5.050 | 5.210 | 5.050 | 5.200 | 5.192 | 34,084 |
| 2024-01-15 | 5.150 | 5.150 | 5.130 | 5.130 | 5.122 | 8,341 |
| 2024-01-12 | 5.100 | 5.150 | 5.100 | 5.150 | 5.142 | 51,289 |
| 2024-01-11 | 5.100 | 5.100 | 5.060 | 5.070 | 5.062 | 11,546 |
| 2024-01-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.092 | 39,017 |
| 2024-01-09 | 5.090 | 5.100 | 5.060 | 5.100 | 5.092 | 30,959 |
| 2024-01-08 | 5.050 | 5.100 | 5.050 | 5.060 | 5.052 | 25,456 |
| 2024-01-05 | 5.050 | 5.100 | 5.050 | 5.100 | 5.092 | 20,186 |
| 2024-01-04 | 4.940 | 5.050 | 4.920 | 4.950 | 4.942 | 37,172 |
| 2024-01-03 | 4.850 | 4.940 | 4.830 | 4.850 | 4.842 | 60,999 |
| 2024-01-02 | 4.930 | 4.930 | 4.790 | 4.800 | 4.792 | 26,131 |
| 2023-12-29 | 5.040 | 5.100 | 4.920 | 4.920 | 4.912 | 52,858 |
| 2023-12-28 | 4.930 | 5.150 | 4.930 | 5.050 | 5.042 | 115,274 |
| 2023-12-27 | 4.990 | 4.990 | 4.930 | 4.930 | 4.922 | 4,793 |
| 2023-12-22 | 4.840 | 4.990 | 4.800 | 4.980 | 4.972 | 266,988 |
| 2023-12-21 | 4.850 | 4.850 | 4.800 | 4.840 | 4.832 | 15,173 |
| 2023-12-20 | 4.900 | 5.000 | 4.800 | 4.800 | 4.792 | 53,700 |
| 2023-12-19 | 4.810 | 5.050 | 4.810 | 5.000 | 4.992 | 71,309 |
| 2023-12-18 | 4.740 | 4.900 | 4.740 | 4.760 | 4.748 | 24,827 |
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.