Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 5.100 | 5.260 | 5.030 | 5.200 | 5.061 | 18,929 |
| 2022-04-21 | 5.110 | 5.110 | 5.090 | 5.100 | 4.964 | 2,903 |
| 2022-04-20 | 5.310 | 5.310 | 4.920 | 5.090 | 4.954 | 33,954 |
| 2022-04-19 | 5.160 | 5.300 | 5.080 | 5.300 | 5.158 | 14,825 |
| 2022-04-14 | 5.180 | 5.190 | 5.120 | 5.150 | 5.009 | 18,763 |
| 2022-04-13 | 5.080 | 5.180 | 5.050 | 5.180 | 5.038 | 7,281 |
| 2022-04-12 | 5.060 | 5.080 | 5.000 | 5.080 | 4.941 | 1,890 |
| 2022-04-11 | 5.175 | 5.180 | 5.000 | 5.060 | 4.921 | 15,963 |
| 2022-04-08 | 5.110 | 5.140 | 5.060 | 5.140 | 4.999 | 16,945 |
| 2022-04-07 | 5.100 | 5.150 | 5.060 | 5.090 | 4.950 | 22,594 |
| 2022-04-06 | 5.160 | 5.160 | 5.040 | 5.080 | 4.941 | 8,958 |
| 2022-04-05 | 5.180 | 5.180 | 5.140 | 5.140 | 4.999 | 4,439 |
| 2022-04-04 | 5.150 | 5.190 | 5.140 | 5.180 | 5.038 | 7,269 |
| 2022-04-01 | 5.130 | 5.150 | 5.090 | 5.150 | 5.009 | 18,097 |
| 2022-03-31 | 5.120 | 5.125 | 5.050 | 5.120 | 4.980 | 15,218 |
| 2022-03-30 | 5.140 | 5.140 | 5.050 | 5.100 | 4.960 | 5,882 |
| 2022-03-29 | 5.100 | 5.140 | 5.030 | 5.130 | 4.989 | 6,842 |
| 2022-03-28 | 5.100 | 5.135 | 5.030 | 5.130 | 4.989 | 25,657 |
| 2022-03-25 | 5.000 | 5.135 | 5.000 | 5.000 | 4.863 | 11,348 |
| 2022-03-24 | 5.100 | 5.100 | 5.000 | 5.000 | 4.863 | 8,574 |
| 2022-03-23 | 5.150 | 5.165 | 5.090 | 5.150 | 5.009 | 19,555 |
| 2022-03-22 | 4.940 | 5.110 | 4.940 | 5.090 | 4.950 | 15,656 |
| 2022-03-21 | 5.120 | 5.150 | 5.090 | 5.130 | 4.986 | 40,616 |
| 2022-03-18 | 5.080 | 5.120 | 5.000 | 5.120 | 4.976 | 29,739 |
| 2022-03-17 | 5.040 | 5.100 | 5.000 | 5.100 | 4.957 | 7,815 |
| 2022-03-16 | 4.900 | 5.100 | 4.900 | 5.100 | 4.957 | 2,990 |
| 2022-03-15 | 5.020 | 5.100 | 4.930 | 5.020 | 4.879 | 8,371 |
| 2022-03-14 | 5.040 | 5.070 | 4.970 | 4.970 | 4.830 | 2,432 |
| 2022-03-11 | 5.150 | 5.150 | 4.980 | 5.010 | 4.869 | 20,604 |
| 2022-03-10 | 5.090 | 5.200 | 5.040 | 5.100 | 4.957 | 5,778 |
| 2022-03-09 | 5.120 | 5.120 | 5.000 | 5.090 | 4.947 | 14,578 |
| 2022-03-08 | 5.140 | 5.170 | 5.000 | 5.090 | 4.947 | 7,192 |
| 2022-03-07 | 5.150 | 5.260 | 5.130 | 5.140 | 4.995 | 14,495 |
| 2022-03-04 | 5.240 | 5.240 | 5.100 | 5.120 | 4.976 | 3,334 |
| 2022-03-03 | 5.100 | 5.240 | 5.050 | 5.180 | 5.034 | 13,242 |
| 2022-03-02 | 5.110 | 5.140 | 5.070 | 5.130 | 4.986 | 11,036 |
| 2022-03-01 | 4.900 | 5.120 | 4.900 | 5.050 | 4.908 | 25,242 |
| 2022-02-28 | 4.990 | 5.000 | 4.900 | 4.900 | 4.762 | 9,285 |
| 2022-02-25 | 4.980 | 5.100 | 4.630 | 5.010 | 4.869 | 28,179 |
| 2022-02-24 | 5.310 | 5.310 | 5.000 | 5.010 | 4.869 | 48,473 |
| 2022-02-23 | 5.260 | 5.310 | 5.190 | 5.310 | 5.161 | 3,725 |
| 2022-02-22 | 5.350 | 5.350 | 5.000 | 5.310 | 5.161 | 20,346 |
| 2022-02-21 | 5.180 | 5.370 | 5.180 | 5.350 | 5.200 | 7,587 |
| 2022-02-18 | 5.380 | 5.380 | 5.160 | 5.160 | 5.015 | 3,613 |
| 2022-02-17 | 5.460 | 5.510 | 5.180 | 5.380 | 5.229 | 16,295 |
| 2022-02-16 | 5.030 | 5.300 | 5.030 | 5.250 | 5.099 | 10,624 |
| 2022-02-15 | 5.150 | 5.190 | 5.000 | 5.140 | 4.992 | 34,917 |
| 2022-02-14 | 5.350 | 5.380 | 5.090 | 5.100 | 4.953 | 18,552 |
| 2022-02-11 | 5.370 | 5.370 | 5.230 | 5.300 | 5.147 | 10,407 |
| 2022-02-10 | 5.300 | 5.430 | 5.200 | 5.370 | 5.215 | 38,969 |
| 2022-02-09 | 4.990 | 5.270 | 4.990 | 5.270 | 5.118 | 29,210 |
| 2022-02-08 | 5.000 | 5.000 | 4.910 | 4.970 | 4.827 | 22,712 |
| 2022-02-07 | 4.960 | 5.100 | 4.900 | 5.000 | 4.856 | 22,284 |
| 2022-02-04 | 4.510 | 4.800 | 4.510 | 4.800 | 4.662 | 44,619 |
| 2022-02-03 | 4.700 | 4.700 | 4.600 | 4.700 | 4.565 | 15,207 |
| 2022-02-02 | 4.700 | 4.730 | 4.650 | 4.700 | 4.565 | 14,179 |
| 2022-02-01 | 4.600 | 4.660 | 4.590 | 4.660 | 4.526 | 9,649 |
| 2022-01-31 | 4.480 | 4.600 | 4.480 | 4.590 | 4.458 | 16,811 |
| 2022-01-28 | 4.300 | 4.500 | 4.300 | 4.420 | 4.293 | 5,515 |
| 2022-01-27 | 4.300 | 4.390 | 4.300 | 4.390 | 4.264 | 20,113 |
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.