Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 5.020 | 5.030 | 5.020 | 5.020 | 4.943 | 3,066 |
| 2022-10-10 | 5.010 | 5.020 | 4.900 | 5.020 | 4.943 | 8,100 |
| 2022-10-07 | 4.900 | 5.020 | 4.800 | 5.020 | 4.943 | 13,836 |
| 2022-10-06 | 4.950 | 5.010 | 4.900 | 4.900 | 4.825 | 36,204 |
| 2022-10-05 | 5.010 | 5.020 | 4.800 | 4.900 | 4.825 | 51,703 |
| 2022-10-04 | 5.000 | 5.010 | 4.930 | 5.000 | 4.923 | 4,733 |
| 2022-10-03 | 4.970 | 5.010 | 4.950 | 4.970 | 4.894 | 4,155 |
| 2022-09-30 | 4.870 | 5.010 | 4.870 | 5.000 | 4.923 | 19,895 |
| 2022-09-29 | 4.820 | 5.010 | 4.820 | 4.870 | 4.795 | 23,656 |
| 2022-09-28 | 5.010 | 5.020 | 4.700 | 4.700 | 4.628 | 14,047 |
| 2022-09-27 | 4.800 | 4.910 | 4.800 | 4.810 | 4.736 | 39,295 |
| 2022-09-26 | 4.900 | 4.940 | 4.720 | 4.890 | 4.815 | 16,119 |
| 2022-09-23 | 5.000 | 5.020 | 4.700 | 4.700 | 4.628 | 12,348 |
| 2022-09-21 | 5.130 | 5.130 | 4.900 | 5.020 | 4.932 | 4,683 |
| 2022-09-20 | 5.150 | 5.150 | 5.050 | 5.090 | 5.000 | 15,933 |
| 2022-09-19 | 5.110 | 5.150 | 4.950 | 5.150 | 5.059 | 18,753 |
| 2022-09-16 | 5.050 | 5.150 | 5.050 | 5.050 | 4.961 | 1,376 |
| 2022-09-15 | 5.160 | 5.160 | 4.890 | 4.900 | 4.814 | 32,049 |
| 2022-09-14 | 5.050 | 5.180 | 5.050 | 5.180 | 5.089 | 4,040 |
| 2022-09-13 | 5.180 | 5.180 | 5.010 | 5.180 | 5.089 | 24,669 |
| 2022-09-12 | 5.160 | 5.180 | 5.100 | 5.180 | 5.089 | 13,431 |
| 2022-09-09 | 5.240 | 5.240 | 5.060 | 5.180 | 5.089 | 14,652 |
| 2022-09-08 | 5.170 | 5.240 | 5.170 | 5.200 | 5.108 | 7,796 |
| 2022-09-07 | 5.170 | 5.240 | 5.140 | 5.200 | 5.108 | 23,444 |
| 2022-09-06 | 5.200 | 5.200 | 5.140 | 5.160 | 5.069 | 5,846 |
| 2022-09-05 | 5.220 | 5.240 | 5.160 | 5.170 | 5.079 | 2,790 |
| 2022-09-02 | 5.220 | 5.220 | 5.140 | 5.140 | 5.049 | 8,594 |
| 2022-09-01 | 5.100 | 5.250 | 5.100 | 5.130 | 5.040 | 8,320 |
| 2022-08-31 | 5.200 | 5.250 | 5.100 | 5.100 | 5.010 | 10,902 |
| 2022-08-30 | 5.240 | 5.240 | 5.120 | 5.190 | 5.099 | 12,616 |
| 2022-08-29 | 5.060 | 5.250 | 5.050 | 5.240 | 5.148 | 11,613 |
| 2022-08-26 | 5.200 | 5.200 | 5.100 | 5.100 | 5.010 | 2,508 |
| 2022-08-25 | 5.150 | 5.150 | 5.050 | 5.050 | 4.961 | 7,112 |
| 2022-08-24 | 5.200 | 5.200 | 5.080 | 5.080 | 4.990 | 6,224 |
| 2022-08-23 | 5.110 | 5.200 | 5.050 | 5.200 | 5.108 | 11,569 |
| 2022-08-22 | 5.100 | 5.250 | 5.100 | 5.150 | 5.059 | 22,331 |
| 2022-08-19 | 5.050 | 5.150 | 5.050 | 5.130 | 5.023 | 23,951 |
| 2022-08-18 | 5.100 | 5.110 | 5.010 | 5.030 | 4.925 | 2,457 |
| 2022-08-17 | 5.040 | 5.140 | 5.040 | 5.070 | 4.964 | 23,580 |
| 2022-08-16 | 5.150 | 5.160 | 5.000 | 5.000 | 4.896 | 41,936 |
| 2022-08-15 | 5.100 | 5.150 | 5.100 | 5.150 | 5.043 | 13,895 |
| 2022-08-12 | 5.150 | 5.150 | 5.050 | 5.050 | 4.945 | 14,001 |
| 2022-08-11 | 5.160 | 5.160 | 5.040 | 5.110 | 5.004 | 15,891 |
| 2022-08-10 | 5.190 | 5.190 | 5.080 | 5.100 | 4.994 | 15,871 |
| 2022-08-09 | 5.100 | 5.270 | 5.100 | 5.170 | 5.062 | 47,295 |
| 2022-08-08 | 5.000 | 5.110 | 4.930 | 5.100 | 4.994 | 23,046 |
| 2022-08-05 | 5.110 | 5.190 | 5.000 | 5.000 | 4.896 | 23,462 |
| 2022-08-04 | 5.120 | 5.120 | 5.000 | 5.100 | 4.994 | 23,780 |
| 2022-08-03 | 5.140 | 5.140 | 5.050 | 5.120 | 5.013 | 24,619 |
| 2022-08-02 | 4.990 | 5.250 | 4.990 | 5.050 | 4.945 | 32,769 |
| 2022-08-01 | 4.760 | 4.990 | 4.760 | 4.990 | 4.886 | 62,496 |
| 2022-07-29 | 4.620 | 4.750 | 4.620 | 4.750 | 4.651 | 31,900 |
| 2022-07-28 | 4.400 | 5.000 | 4.400 | 4.640 | 4.543 | 28,049 |
| 2022-07-27 | 4.080 | 4.300 | 4.080 | 4.300 | 4.210 | 11,753 |
| 2022-07-26 | 4.100 | 4.170 | 4.060 | 4.170 | 4.070 | 12,057 |
| 2022-07-25 | 4.200 | 4.220 | 4.160 | 4.160 | 4.060 | 5,156 |
| 2022-07-22 | 4.120 | 4.220 | 4.115 | 4.220 | 4.118 | 24,905 |
| 2022-07-21 | 4.010 | 4.220 | 4.010 | 4.220 | 4.118 | 20,895 |
| 2022-07-20 | 4.270 | 4.330 | 4.000 | 4.000 | 3.904 | 19,614 |
| 2022-07-19 | 4.150 | 4.500 | 4.150 | 4.250 | 4.144 | 16,638 |
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.