Kelly Partners Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.750	4.750	4.740	4.740	4.728	2,968
2023-12-14	4.900	5.000	4.750	4.750	4.738	32,466
2023-12-13	4.700	4.900	4.700	4.890	4.878	21,306
2023-12-12	4.770	4.800	4.700	4.700	4.688	15,419
2023-12-11	4.800	4.800	4.780	4.790	4.778	13,785
2023-12-08	4.810	4.810	4.710	4.800	4.788	24,988
2023-12-07	4.800	4.800	4.700	4.800	4.788	5,952
2023-12-06	4.730	4.800	4.730	4.800	4.788	3,792
2023-12-05	4.730	4.730	4.690	4.700	4.688	25,148
2023-12-04	4.520	4.620	4.520	4.590	4.579	17,741
2023-12-01	4.740	4.740	4.520	4.520	4.509	15,956
2023-11-30	4.610	4.750	4.610	4.750	4.738	52,086
2023-11-29	4.600	4.610	4.540	4.610	4.598	6,984
2023-11-28	4.550	4.620	4.550	4.550	4.539	19,681
2023-11-27	4.590	4.650	4.550	4.550	4.539	5,140
2023-11-24	4.550	4.680	4.450	4.650	4.638	196,372
2023-11-23	4.450	4.560	4.450	4.560	4.549	64,870
2023-11-22	4.550	4.550	4.450	4.450	4.439	8,386
2023-11-21	4.600	4.700	4.510	4.510	4.499	20,391
2023-11-20	4.650	4.740	4.530	4.530	4.514	42,183
2023-11-17	4.610	4.610	4.520	4.600	4.584	13,156
2023-11-16	4.600	4.650	4.440	4.550	4.534	15,183
2023-11-15	4.740	4.800	4.500	4.500	4.484	45,869
2023-11-14	4.500	4.800	4.350	4.700	4.684	123,183
2023-11-13	4.300	4.400	4.290	4.320	4.305	84,088
2023-11-10	4.170	4.230	4.150	4.230	4.215	22,992
2023-11-09	4.280	4.280	4.120	4.170	4.156	17,084
2023-11-08	4.230	4.230	4.100	4.200	4.185	22,034
2023-11-07	4.280	4.280	4.100	4.200	4.185	20,995
2023-11-06	4.250	4.280	4.100	4.280	4.265	29,000
2023-11-03	4.180	4.250	4.040	4.140	4.126	65,900
2023-11-02	4.180	4.180	4.070	4.090	4.076	17,184
2023-11-01	4.180	4.180	4.100	4.130	4.116	14,377
2023-10-31	4.100	4.180	4.080	4.100	4.086	35,481
2023-10-30	4.110	4.200	4.100	4.100	4.086	15,827
2023-10-27	4.200	4.290	4.040	4.250	4.235	51,632
2023-10-26	4.250	4.250	4.100	4.210	4.195	28,937
2023-10-25	4.250	4.260	4.150	4.250	4.235	29,162
2023-10-24	4.250	4.250	4.080	4.130	4.116	41,589
2023-10-23	4.070	4.155	4.070	4.110	4.096	16,111
2023-10-20	4.130	4.250	3.930	4.040	4.026	38,508
2023-10-19	4.100	4.150	4.050	4.130	4.111	26,763
2023-10-18	4.050	4.170	4.050	4.100	4.081	39,103
2023-10-17	4.090	4.170	4.050	4.090	4.072	51,562
2023-10-16	4.050	4.120	4.030	4.040	4.022	23,012
2023-10-13	4.200	4.330	4.050	4.060	4.042	20,742
2023-10-12	4.050	4.050	4.050	4.050	4.032	2,911
2023-10-11	4.110	4.110	4.010	4.110	4.091	7,516
2023-10-10	4.070	4.110	4.070	4.110	4.091	10,176
2023-10-09	4.100	4.130	4.070	4.100	4.081	12,087
2023-10-06	4.250	4.250	4.070	4.120	4.101	17,686
2023-10-05	4.120	4.180	4.070	4.160	4.141	40,929
2023-10-04	4.120	4.190	4.080	4.110	4.091	28,597
2023-10-03	4.200	4.220	4.150	4.150	4.131	22,177
2023-10-02	4.200	4.200	4.020	4.090	4.072	32,330
2023-09-29	4.270	4.350	4.160	4.210	4.191	25,851
2023-09-28	4.330	4.330	4.230	4.270	4.251	1,810
2023-09-27	4.310	4.370	4.260	4.350	4.330	9,010
2023-09-26	4.270	4.310	4.230	4.310	4.291	13,636
2023-09-25	4.260	4.270	4.250	4.260	4.241	5,076

← NewerPage 13 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.