Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.300	4.320	4.260	4.260	4.241	25,424
2023-09-21	4.280	4.330	4.260	4.260	4.241	4,205
2023-09-20	4.370	4.390	4.280	4.280	4.261	9,400
2023-09-19	4.400	4.420	4.370	4.400	4.376	40,112
2023-09-18	4.320	4.370	4.320	4.370	4.346	6,284
2023-09-15	4.300	4.420	4.250	4.320	4.296	45,999
2023-09-14	4.400	4.400	4.275	4.330	4.306	41,946
2023-09-13	4.400	4.460	4.350	4.380	4.356	8,747
2023-09-12	4.450	4.460	4.360	4.390	4.366	31,986
2023-09-11	4.450	4.530	4.350	4.360	4.336	28,713
2023-09-08	4.550	4.550	4.450	4.490	4.465	26,545
2023-09-07	4.500	4.550	4.460	4.550	4.525	29,316
2023-09-06	4.550	4.550	4.470	4.550	4.525	8,369
2023-09-05	4.580	4.580	4.470	4.500	4.475	15,136
2023-09-04	4.500	4.550	4.460	4.550	4.525	51,438
2023-09-01	4.500	4.550	4.460	4.460	4.435	49,771
2023-08-31	4.600	4.630	4.500	4.600	4.575	24,137
2023-08-30	4.510	4.570	4.500	4.550	4.525	45,838
2023-08-29	4.650	4.690	4.520	4.520	4.495	32,907
2023-08-28	4.580	4.600	4.500	4.600	4.575	35,652
2023-08-25	4.550	4.590	4.510	4.580	4.555	25,232
2023-08-24	4.570	4.570	4.500	4.550	4.525	21,733
2023-08-23	4.670	4.670	4.500	4.510	4.485	26,731
2023-08-22	4.870	4.870	4.580	4.640	4.614	12,533
2023-08-21	4.650	4.670	4.600	4.650	4.620	18,764
2023-08-18	4.730	4.730	4.590	4.630	4.600	16,093
2023-08-17	4.650	4.780	4.590	4.720	4.690	64,475
2023-08-16	4.550	4.600	4.520	4.590	4.560	22,497
2023-08-15	4.510	4.610	4.500	4.500	4.471	52,289
2023-08-14	4.640	4.650	4.540	4.650	4.620	20,310
2023-08-11	4.700	4.700	4.450	4.650	4.620	117,209
2023-08-10	4.800	4.800	4.790	4.790	4.759	4,258
2023-08-09	4.800	4.800	4.750	4.800	4.769	8,009
2023-08-08	4.750	4.780	4.700	4.780	4.749	9,155
2023-08-07	4.790	4.790	4.640	4.640	4.610	14,299
2023-08-04	4.800	4.800	4.700	4.790	4.759	27,525
2023-08-03	4.800	4.840	4.780	4.790	4.759	9,794
2023-08-02	4.800	4.800	4.760	4.800	4.769	24,971
2023-08-01	4.750	4.800	4.720	4.800	4.769	22,732
2023-07-31	4.750	4.750	4.660	4.660	4.630	22,533
2023-07-28	4.740	4.750	4.670	4.750	4.719	3,400
2023-07-27	4.750	4.750	4.740	4.740	4.709	1,002
2023-07-26	4.690	4.810	4.680	4.700	4.670	15,978
2023-07-25	4.690	4.690	4.690	4.690	4.660	4,418
2023-07-24	4.710	4.710	4.635	4.690	4.660	10,472
2023-07-21	4.810	4.810	4.650	4.690	4.660	90,481
2023-07-20	4.830	4.830	4.600	4.650	4.620	14,472
2023-07-19	4.610	4.780	4.600	4.660	4.626	18,698
2023-07-18	4.810	4.810	4.550	4.560	4.526	54,225
2023-07-17	4.800	4.800	4.710	4.730	4.695	43,729
2023-07-14	4.750	4.795	4.750	4.790	4.755	8,498
2023-07-13	4.800	4.800	4.790	4.800	4.765	25,571
2023-07-12	4.800	4.800	4.790	4.800	4.765	10,565
2023-07-11	4.800	4.850	4.750	4.790	4.755	7,196
2023-07-10	4.700	4.800	4.700	4.710	4.675	9,105
2023-07-07	4.700	4.720	4.700	4.700	4.665	8,294
2023-07-06	4.600	4.720	4.600	4.720	4.685	12,533
2023-07-05	4.650	4.650	4.650	4.650	4.616	2,012
2023-07-04	4.600	4.650	4.590	4.650	4.616	1,123
2023-07-03	4.700	4.700	4.550	4.650	4.616	3,458

← NewerPage 14 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.