Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 4.150 | 4.500 | 4.150 | 4.250 | 4.144 | 16,638 |
| 2022-07-18 | 4.000 | 4.200 | 4.000 | 4.200 | 4.095 | 9,046 |
| 2022-07-15 | 3.960 | 4.035 | 3.900 | 3.900 | 3.802 | 15,209 |
| 2022-07-14 | 3.980 | 4.040 | 3.950 | 3.960 | 3.861 | 21,617 |
| 2022-07-13 | 3.980 | 3.980 | 3.950 | 3.950 | 3.851 | 7,611 |
| 2022-07-12 | 3.930 | 3.970 | 3.910 | 3.910 | 3.812 | 4,713 |
| 2022-07-11 | 4.000 | 4.050 | 3.900 | 3.900 | 3.802 | 4,426 |
| 2022-07-08 | 3.990 | 4.050 | 3.970 | 4.050 | 3.949 | 34,674 |
| 2022-07-07 | 3.960 | 4.000 | 3.910 | 3.910 | 3.812 | 9,190 |
| 2022-07-06 | 3.960 | 3.960 | 3.925 | 3.960 | 3.861 | 19,364 |
| 2022-07-05 | 3.980 | 4.000 | 3.930 | 3.930 | 3.832 | 20,648 |
| 2022-07-04 | 3.910 | 4.070 | 3.910 | 4.000 | 3.900 | 16,137 |
| 2022-07-01 | 4.000 | 4.000 | 3.880 | 4.000 | 3.900 | 33,367 |
| 2022-06-30 | 3.900 | 3.910 | 3.870 | 3.880 | 3.783 | 17,719 |
| 2022-06-29 | 3.860 | 3.890 | 3.810 | 3.870 | 3.773 | 32,020 |
| 2022-06-28 | 3.900 | 3.990 | 3.850 | 3.920 | 3.822 | 32,477 |
| 2022-06-27 | 3.760 | 4.000 | 3.760 | 3.900 | 3.802 | 27,962 |
| 2022-06-24 | 3.700 | 3.770 | 3.700 | 3.760 | 3.666 | 21,850 |
| 2022-06-23 | 3.740 | 3.740 | 3.645 | 3.650 | 3.559 | 56,930 |
| 2022-06-22 | 3.750 | 3.750 | 3.685 | 3.700 | 3.608 | 17,201 |
| 2022-06-21 | 4.060 | 4.250 | 3.660 | 3.690 | 3.598 | 39,305 |
| 2022-06-20 | 3.780 | 3.800 | 3.650 | 3.680 | 3.584 | 12,241 |
| 2022-06-17 | 3.800 | 3.800 | 3.600 | 3.600 | 3.507 | 18,684 |
| 2022-06-16 | 3.620 | 3.870 | 3.620 | 3.850 | 3.750 | 16,444 |
| 2022-06-15 | 3.740 | 3.740 | 3.655 | 3.660 | 3.565 | 31,036 |
| 2022-06-14 | 4.000 | 4.000 | 3.700 | 3.700 | 3.604 | 58,469 |
| 2022-06-10 | 4.100 | 4.100 | 4.000 | 4.000 | 3.896 | 14,941 |
| 2022-06-09 | 4.070 | 4.100 | 4.050 | 4.100 | 3.994 | 3,704 |
| 2022-06-08 | 4.000 | 4.020 | 3.990 | 4.020 | 3.916 | 17,007 |
| 2022-06-07 | 4.010 | 4.010 | 3.900 | 3.910 | 3.808 | 14,212 |
| 2022-06-06 | 4.000 | 4.050 | 4.000 | 4.010 | 3.906 | 8,908 |
| 2022-06-03 | 4.200 | 4.220 | 3.950 | 4.000 | 3.896 | 12,425 |
| 2022-06-02 | 3.930 | 4.170 | 3.750 | 4.070 | 3.964 | 15,650 |
| 2022-06-01 | 4.040 | 4.080 | 3.900 | 3.900 | 3.799 | 13,944 |
| 2022-05-31 | 3.980 | 4.440 | 3.980 | 4.010 | 3.906 | 5,810 |
| 2022-05-30 | 3.650 | 3.990 | 3.600 | 3.990 | 3.886 | 68,053 |
| 2022-05-27 | 3.530 | 3.600 | 3.500 | 3.550 | 3.458 | 114,438 |
| 2022-05-26 | 3.980 | 3.980 | 3.480 | 3.500 | 3.409 | 139,986 |
| 2022-05-25 | 4.280 | 4.280 | 3.920 | 4.010 | 3.906 | 22,204 |
| 2022-05-24 | 4.290 | 4.350 | 4.290 | 4.340 | 4.227 | 8,904 |
| 2022-05-23 | 4.330 | 4.350 | 4.280 | 4.350 | 4.237 | 15,075 |
| 2022-05-20 | 4.340 | 4.360 | 4.250 | 4.350 | 4.237 | 27,110 |
| 2022-05-19 | 4.430 | 4.450 | 4.300 | 4.450 | 4.331 | 5,420 |
| 2022-05-18 | 4.490 | 4.490 | 4.410 | 4.450 | 4.331 | 1,147 |
| 2022-05-17 | 4.490 | 4.490 | 4.490 | 4.490 | 4.370 | 2,103 |
| 2022-05-16 | 4.500 | 4.500 | 4.390 | 4.490 | 4.370 | 27,649 |
| 2022-05-13 | 4.400 | 4.600 | 4.300 | 4.600 | 4.477 | 19,498 |
| 2022-05-12 | 4.440 | 4.440 | 4.400 | 4.420 | 4.302 | 18,115 |
| 2022-05-11 | 4.600 | 4.700 | 4.420 | 4.440 | 4.321 | 16,961 |
| 2022-05-10 | 4.990 | 4.990 | 4.650 | 4.660 | 4.535 | 15,026 |
| 2022-05-09 | 4.850 | 5.010 | 4.850 | 5.010 | 4.876 | 35,142 |
| 2022-05-06 | 4.900 | 4.910 | 4.840 | 4.910 | 4.779 | 8,993 |
| 2022-05-05 | 4.910 | 4.950 | 4.900 | 4.900 | 4.769 | 3,313 |
| 2022-05-04 | 4.950 | 4.980 | 4.820 | 4.910 | 4.779 | 11,316 |
| 2022-05-03 | 4.965 | 5.000 | 4.940 | 5.000 | 4.866 | 6,665 |
| 2022-05-02 | 5.050 | 5.050 | 4.940 | 5.000 | 4.866 | 28,057 |
| 2022-04-29 | 5.130 | 5.130 | 5.060 | 5.100 | 4.964 | 2,670 |
| 2022-04-28 | 5.050 | 5.070 | 5.040 | 5.050 | 4.915 | 18,550 |
| 2022-04-27 | 5.000 | 5.090 | 4.940 | 5.010 | 4.876 | 7,894 |
| 2022-04-26 | 5.150 | 5.200 | 5.000 | 5.030 | 4.895 | 11,456 |
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.