Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.730	4.730	4.450	4.720	4.685	8,516
2023-06-29	4.640	4.710	4.580	4.700	4.665	31,095
2023-06-28	4.600	4.650	4.550	4.630	4.596	10,320
2023-06-27	4.610	4.640	4.550	4.640	4.606	2,144
2023-06-26	4.620	4.650	4.590	4.610	4.576	8,329
2023-06-23	4.600	4.650	4.590	4.620	4.586	7,531
2023-06-22	4.460	4.500	4.450	4.450	4.417	2,926
2023-06-21	4.440	4.520	4.440	4.450	4.417	1,009
2023-06-20	4.530	4.590	4.420	4.450	4.413	14,915
2023-06-19	4.420	4.450	4.420	4.450	4.413	3,003
2023-06-16	4.510	4.520	4.490	4.490	4.453	1,256
2023-06-15	4.500	4.510	4.450	4.450	4.413	25,515
2023-06-14	4.490	4.500	4.480	4.480	4.443	1,180
2023-06-13	4.490	4.500	4.430	4.480	4.443	48,868
2023-06-09	4.560	4.560	4.540	4.540	4.502	1,214
2023-06-08	4.500	4.530	4.430	4.460	4.423	13,590
2023-06-07	4.520	4.520	4.510	4.520	4.483	2,533
2023-06-06	4.510	4.520	4.510	4.520	4.483	2,546
2023-06-05	4.400	4.580	4.400	4.520	4.483	3,090
2023-06-02	4.390	4.580	4.390	4.480	4.443	31,731
2023-06-01	4.550	4.550	4.450	4.480	4.443	12,645
2023-05-31	4.590	4.650	4.480	4.550	4.512	21,425
2023-05-30	4.420	4.650	4.420	4.570	4.532	13,608
2023-05-29	4.650	4.720	4.410	4.410	4.373	6,718
2023-05-26	4.590	4.590	4.590	4.590	4.552	1,569
2023-05-25	4.590	4.590	4.520	4.590	4.552	4,949
2023-05-24	4.500	4.590	4.480	4.590	4.552	35,892
2023-05-23	4.720	4.720	4.510	4.510	4.473	13,209
2023-05-22	4.610	4.740	4.600	4.670	4.631	11,566
2023-05-19	4.480	4.580	4.470	4.580	4.538	19,140
2023-05-18	4.530	4.580	4.440	4.440	4.399	23,809
2023-05-17	4.590	4.590	4.500	4.500	4.459	20,609
2023-05-16	4.550	4.600	4.430	4.600	4.558	14,814
2023-05-15	4.540	4.545	4.490	4.540	4.498	1,117
2023-05-12	4.430	4.560	4.425	4.560	4.518	9,042
2023-05-11	4.420	4.540	4.420	4.540	4.498	2,377
2023-05-10	4.430	4.480	4.430	4.430	4.389	7,001
2023-05-09	4.510	4.590	4.410	4.410	4.370	5,644
2023-05-08	4.400	4.500	4.400	4.450	4.409	7,617
2023-05-05	4.480	4.480	4.380	4.380	4.340	27,009
2023-05-04	4.460	4.460	4.380	4.440	4.399	7,643
2023-05-03	4.550	4.550	4.390	4.460	4.419	4,138
2023-05-02	4.530	4.555	4.410	4.555	4.513	5,199
2023-05-01	4.600	4.600	4.400	4.450	4.409	4,627
2023-04-28	4.500	4.500	4.450	4.460	4.419	1,944
2023-04-27	4.570	4.570	4.450	4.500	4.459	8,828
2023-04-26	4.560	4.570	4.490	4.490	4.449	8,202
2023-04-24	4.580	4.600	4.510	4.510	4.469	4,550
2023-04-21	4.500	4.500	4.450	4.450	4.409	14,406
2023-04-20	4.400	4.490	4.400	4.480	4.439	2,826
2023-04-19	4.370	4.400	4.300	4.400	4.360	20,083
2023-04-18	4.370	4.390	4.360	4.360	4.320	3,097
2023-04-17	4.400	4.400	4.360	4.360	4.316	6,499
2023-04-14	4.380	4.380	4.270	4.340	4.296	12,602
2023-04-13	4.400	4.400	4.360	4.360	4.316	172
2023-04-12	4.330	4.410	4.320	4.350	4.306	13,162
2023-04-11	4.350	4.350	4.310	4.330	4.286	7,076
2023-04-06	4.310	4.325	4.310	4.310	4.267	276
2023-04-05	4.450	4.450	4.290	4.310	4.267	18,708
2023-04-04	4.300	4.380	4.300	4.300	4.257	11,355

← NewerPage 15 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.