Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.190	4.200	4.030	4.180	4.180	21,089
2026-07-27	3.920	4.100	3.920	4.070	4.070	32,813
2026-07-24	3.990	3.990	3.860	3.950	3.950	11,513
2026-07-23	4.050	4.050	3.850	3.950	3.950	85,307
2026-07-22	4.200	4.370	4.020	4.020	4.020	28,976
2026-07-21	4.000	4.190	4.000	4.100	4.100	31,512
2026-07-20	4.000	4.100	3.980	4.070	4.070	86,914
2026-07-17	4.000	4.030	3.870	3.870	3.870	36,186
2026-07-16	3.930	4.070	3.880	4.010	4.010	210,722
2026-07-15	3.940	4.250	3.930	3.950	3.950	55,982
2026-07-14	3.900	3.950	3.710	3.920	3.920	98,334
2026-07-13	3.990	4.000	3.860	3.870	3.870	251,290
2026-07-10	4.010	4.100	3.920	3.960	3.960	172,580
2026-07-09	3.940	3.940	3.790	3.840	3.840	34,090
2026-07-08	3.920	3.920	3.750	3.750	3.750	48,903
2026-07-07	3.860	3.920	3.760	3.850	3.850	57,638
2026-07-06	4.030	4.100	3.800	3.860	3.860	71,641
2026-07-03	3.860	4.030	3.770	4.030	4.030	120,955
2026-07-02	3.830	3.860	3.720	3.770	3.770	154,669
2026-07-01	3.770	3.880	3.740	3.830	3.830	83,796
2026-06-30	3.800	3.930	3.700	3.790	3.790	121,383
2026-06-29	3.630	3.820	3.600	3.800	3.800	127,286
2026-06-26	3.520	3.650	3.500	3.620	3.620	113,740
2026-06-25	3.750	3.750	3.550	3.570	3.570	55,037
2026-06-24	3.470	3.650	3.470	3.650	3.650	64,256
2026-06-23	3.550	3.570	3.350	3.400	3.400	46,051
2026-06-22	3.600	3.600	3.510	3.530	3.530	18,719
2026-06-19	3.770	3.770	3.560	3.570	3.570	39,711
2026-06-18	3.800	3.930	3.700	3.740	3.740	49,997
2026-06-17	3.690	3.850	3.630	3.740	3.740	119,365
2026-06-16	3.720	3.850	3.700	3.710	3.710	70,838
2026-06-15	3.830	3.830	3.670	3.750	3.750	94,730
2026-06-12	3.900	3.900	3.700	3.800	3.800	91,229
2026-06-11	3.850	3.930	3.820	3.860	3.860	171,920
2026-06-10	4.000	4.000	3.840	3.850	3.850	145,242
2026-06-09	4.010	4.290	3.960	4.000	4.000	196,654
2026-06-05	4.080	4.160	4.000	4.010	4.010	141,152
2026-06-04	4.460	4.490	4.060	4.110	4.110	63,206
2026-06-03	4.290	4.600	4.060	4.060	4.060	61,502
2026-06-02	4.670	4.740	4.070	4.300	4.300	166,334
2026-06-01	4.100	4.310	4.040	4.290	4.290	75,410
2026-05-29	3.820	3.950	3.810	3.910	3.910	60,271
2026-05-28	3.910	3.950	3.800	3.800	3.800	64,847
2026-05-27	4.010	4.070	3.900	3.900	3.900	243,468
2026-05-26	4.100	4.100	4.000	4.000	4.000	14,680
2026-05-25	4.200	4.200	4.020	4.100	4.100	48,129
2026-05-22	4.130	4.140	4.030	4.070	4.070	95,217
2026-05-21	4.170	4.230	4.130	4.140	4.140	49,047
2026-05-20	4.340	4.340	4.060	4.160	4.160	62,655
2026-05-19	4.050	4.380	4.050	4.090	4.090	50,645
2026-05-18	4.200	4.200	4.030	4.100	4.100	85,514
2026-05-15	4.250	4.350	4.170	4.240	4.240	139,953
2026-05-14	4.390	4.390	4.150	4.170	4.170	83,908
2026-05-13	4.270	4.390	4.240	4.390	4.390	62,262
2026-05-12	4.250	4.350	4.230	4.230	4.230	66,062
2026-05-11	4.510	4.510	4.250	4.260	4.260	55,849
2026-05-08	4.500	4.650	4.450	4.510	4.510	67,774
2026-05-07	4.400	4.500	4.350	4.410	4.410	63,978
2026-05-06	4.550	4.620	4.330	4.330	4.330	45,434
2026-05-05	4.550	4.700	4.310	4.320	4.320	42,188

← NewerPage 2 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.