Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	4.300	4.340	4.300	4.300	4.245	8,696
2023-01-05	4.360	4.360	4.270	4.300	4.245	13,018
2023-01-04	4.330	4.360	4.270	4.270	4.215	2,587
2023-01-03	4.450	4.470	4.330	4.340	4.284	17,798
2022-12-30	4.540	4.540	4.490	4.490	4.432	11,389
2022-12-29	4.550	4.600	4.230	4.525	4.467	36,843
2022-12-28	4.870	4.870	4.410	4.550	4.492	24,522
2022-12-23	4.660	4.930	4.660	4.900	4.837	13,173
2022-12-22	4.550	4.630	4.550	4.630	4.571	11,061
2022-12-21	4.500	4.550	4.450	4.550	4.492	49,403
2022-12-20	4.500	4.520	4.410	4.500	4.442	34,831
2022-12-19	4.450	4.450	4.400	4.400	4.344	739
2022-12-16	4.450	4.450	4.440	4.450	4.389	474
2022-12-15	4.450	4.450	4.400	4.400	4.340	4,734
2022-12-14	4.500	4.500	4.440	4.440	4.379	1,084
2022-12-13	4.480	4.490	4.260	4.410	4.350	8,756
2022-12-12	4.500	4.500	4.410	4.440	4.379	5,717
2022-12-09	4.410	4.500	4.410	4.500	4.438	22,073
2022-12-08	4.430	4.490	4.430	4.470	4.409	7,797
2022-12-07	4.500	4.500	4.410	4.410	4.350	2,836
2022-12-06	4.570	4.600	4.410	4.410	4.350	18,212
2022-12-05	4.520	4.580	4.500	4.580	4.517	5,778
2022-12-02	4.570	4.570	4.520	4.520	4.458	5,196
2022-12-01	4.590	4.590	4.530	4.530	4.468	3,843
2022-11-30	4.600	4.600	4.590	4.590	4.527	2,211
2022-11-29	4.600	4.620	4.530	4.620	4.557	63,400
2022-11-28	4.600	4.650	4.575	4.620	4.557	19,748
2022-11-25	4.650	4.650	4.580	4.580	4.517	5,927
2022-11-24	4.600	4.600	4.550	4.600	4.537	7,604
2022-11-23	4.650	4.650	4.550	4.600	4.537	7,500
2022-11-22	4.620	4.990	4.610	4.650	4.586	17,209
2022-11-21	4.640	4.640	4.600	4.610	4.547	454
2022-11-18	4.650	4.650	4.510	4.650	4.582	1,966
2022-11-17	4.650	4.650	4.640	4.650	4.582	8,440
2022-11-16	4.700	4.700	4.620	4.700	4.632	3,420
2022-11-15	4.670	4.700	4.600	4.700	4.632	13,549
2022-11-14	4.700	4.700	4.650	4.650	4.582	3,014
2022-11-11	4.700	4.700	4.650	4.650	4.582	10,250
2022-11-10	4.700	4.750	4.700	4.700	4.632	18,126
2022-11-09	4.650	4.750	4.650	4.710	4.641	9,135
2022-11-08	4.760	4.765	4.690	4.700	4.632	16,205
2022-11-07	4.800	4.800	4.760	4.760	4.691	6,163
2022-11-04	4.790	4.800	4.790	4.800	4.730	1,696
2022-11-03	4.850	4.850	4.795	4.800	4.730	17,382
2022-11-02	4.850	4.850	4.830	4.830	4.760	9,289
2022-11-01	4.850	4.850	4.850	4.850	4.779	4,524
2022-10-31	4.830	4.850	4.780	4.850	4.779	7,530
2022-10-28	4.780	4.830	4.780	4.830	4.760	3,193
2022-10-27	4.770	4.840	4.770	4.770	4.701	3,827
2022-10-26	4.880	4.880	4.760	4.760	4.691	4,723
2022-10-25	4.960	4.980	4.880	4.880	4.809	10,519
2022-10-24	4.950	4.960	4.920	4.920	4.848	1,968
2022-10-21	4.900	4.940	4.890	4.940	4.868	119,906
2022-10-20	4.820	4.890	4.510	4.890	4.819	6,403
2022-10-19	4.990	5.010	4.890	4.890	4.815	26,591
2022-10-18	4.990	5.020	4.900	4.990	4.913	15,507
2022-10-17	4.920	4.990	4.900	4.990	4.913	10,029
2022-10-14	5.000	5.000	4.990	4.990	4.913	13,011
2022-10-13	4.990	5.000	4.980	5.000	4.923	2,498
2022-10-12	5.020	5.020	4.990	4.990	4.913	3,544

← NewerPage 17 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.