Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	4.380	4.380	4.280	4.300	4.257	5,217
2023-03-31	4.450	4.480	4.380	4.380	4.336	1,536
2023-03-30	4.400	4.450	4.400	4.450	4.405	1,731
2023-03-29	4.450	4.450	4.370	4.370	4.326	17,816
2023-03-28	4.250	4.400	4.250	4.370	4.326	7,634
2023-03-27	4.350	4.350	4.120	4.120	4.079	28,496
2023-03-24	4.300	4.450	4.200	4.200	4.158	52,860
2023-03-23	4.350	4.540	4.350	4.540	4.494	13,067
2023-03-22	4.300	4.380	4.220	4.290	4.247	20,180
2023-03-21	4.250	4.340	4.250	4.250	4.203	13,060
2023-03-20	4.300	4.350	4.200	4.200	4.154	18,690
2023-03-17	4.160	4.195	4.150	4.170	4.124	13,556
2023-03-16	4.210	4.210	4.150	4.150	4.104	5,957
2023-03-15	4.220	4.220	4.200	4.200	4.154	15,961
2023-03-14	4.250	4.260	4.200	4.260	4.213	104,807
2023-03-13	4.260	4.290	4.260	4.280	4.233	19,834
2023-03-10	4.260	4.280	4.200	4.200	4.154	213,914
2023-03-09	4.300	4.300	4.260	4.260	4.213	8,484
2023-03-08	4.330	4.350	4.300	4.300	4.253	16,660
2023-03-07	4.300	4.330	4.205	4.330	4.282	4,996
2023-03-06	4.370	4.370	4.260	4.260	4.213	14,246
2023-03-03	4.270	4.400	4.200	4.370	4.322	18,551
2023-03-02	4.220	4.350	4.220	4.260	4.213	12,556
2023-03-01	4.210	4.210	4.150	4.200	4.154	3,259
2023-02-28	4.400	4.400	4.210	4.210	4.164	6,637
2023-02-27	4.360	4.400	4.300	4.400	4.352	9,921
2023-02-24	4.450	4.450	4.150	4.360	4.312	14,040
2023-02-23	4.000	4.170	4.000	4.130	4.085	15,028
2023-02-22	3.880	4.010	3.880	4.010	3.966	25,268
2023-02-21	4.050	4.060	3.790	3.930	3.887	30,883
2023-02-20	4.080	4.185	4.030	4.030	3.986	23,196
2023-02-17	4.140	4.160	4.010	4.090	4.045	8,515
2023-02-16	4.290	4.290	4.140	4.140	4.091	37,220
2023-02-15	4.300	4.300	4.200	4.200	4.150	24,499
2023-02-14	4.260	4.340	4.260	4.270	4.219	6,277
2023-02-13	4.380	4.380	4.250	4.280	4.229	18,299
2023-02-10	4.340	4.440	4.340	4.370	4.318	14,696
2023-02-09	4.300	4.310	4.300	4.300	4.249	35,131
2023-02-08	4.430	4.440	4.250	4.300	4.249	16,899
2023-02-07	4.260	4.390	4.260	4.380	4.328	9,263
2023-02-06	4.290	4.380	4.250	4.300	4.249	29,372
2023-02-03	4.290	4.300	4.250	4.300	4.249	24,284
2023-02-02	4.440	4.440	4.280	4.280	4.229	23,755
2023-02-01	4.480	4.480	4.210	4.390	4.338	49,747
2023-01-31	4.400	4.580	4.400	4.580	4.525	2,270
2023-01-30	4.310	4.510	4.310	4.320	4.268	5,576
2023-01-27	4.400	4.500	4.210	4.420	4.367	21,199
2023-01-25	4.500	4.500	4.460	4.500	4.446	402
2023-01-24	4.510	4.550	4.430	4.550	4.496	9,326
2023-01-23	4.420	4.580	4.420	4.500	4.446	5,534
2023-01-20	4.560	4.560	4.420	4.420	4.367	8,298
2023-01-19	4.580	4.600	4.580	4.580	4.525	5,165
2023-01-18	4.360	4.550	4.360	4.480	4.423	5,570
2023-01-17	4.300	4.360	4.260	4.340	4.284	11,669
2023-01-16	4.350	4.400	4.270	4.270	4.215	48,265
2023-01-13	4.410	4.500	4.350	4.500	4.442	6,592
2023-01-12	4.380	4.380	4.260	4.350	4.294	1,514
2023-01-11	4.350	4.350	4.260	4.350	4.294	6,512
2023-01-10	4.210	4.350	4.210	4.350	4.294	13,673
2023-01-09	4.320	4.340	4.320	4.340	4.284	1,828

← NewerPage 16 of 22 · 1,270 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.