Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.470	4.780	4.380	4.640	4.640	42,426
2026-05-01	4.400	4.410	4.300	4.300	4.300	28,202
2026-04-30	4.480	4.480	4.300	4.320	4.320	29,542
2026-04-29	4.400	4.480	4.350	4.410	4.410	72,739
2026-04-28	4.250	4.400	4.250	4.350	4.350	72,976
2026-04-27	4.500	4.530	4.300	4.300	4.300	78,751
2026-04-24	4.520	4.540	4.270	4.390	4.390	134,371
2026-04-23	4.770	4.770	4.440	4.520	4.520	190,445
2026-04-22	4.710	4.880	4.610	4.770	4.770	99,897
2026-04-21	4.610	4.800	4.610	4.690	4.690	110,285
2026-04-20	4.700	4.780	4.560	4.720	4.720	135,889
2026-04-17	4.990	4.990	4.650	4.680	4.680	177,783
2026-04-16	4.890	5.060	4.860	5.060	5.060	84,489
2026-04-15	5.050	5.370	4.820	4.820	4.820	49,513
2026-04-14	4.900	5.080	4.810	5.030	5.030	35,499
2026-04-13	5.060	5.100	4.650	4.650	4.650	74,555
2026-04-10	5.000	5.010	4.820	4.900	4.900	60,103
2026-04-09	5.050	5.350	4.850	4.950	4.950	151,682
2026-04-08	4.780	5.090	4.775	5.000	5.000	170,718
2026-04-07	4.750	4.900	4.540	4.680	4.680	119,838
2026-04-02	5.000	5.000	4.650	4.690	4.690	164,686
2026-04-01	4.800	4.950	4.700	4.730	4.730	98,793
2026-03-31	4.720	4.810	4.610	4.700	4.700	128,843
2026-03-30	4.900	4.900	4.710	4.740	4.740	48,522
2026-03-27	4.940	4.940	4.800	4.900	4.900	49,422
2026-03-26	5.600	5.600	4.810	4.930	4.930	137,176
2026-03-25	5.190	5.490	4.870	5.010	5.010	308,856
2026-03-24	5.020	5.390	4.610	4.720	4.720	224,358
2026-03-23	4.840	4.880	4.520	4.570	4.570	164,643
2026-03-20	4.900	4.920	4.750	4.800	4.800	133,479
2026-03-19	5.100	5.120	4.830	4.880	4.880	102,843
2026-03-18	5.270	5.400	5.010	5.040	5.040	202,890
2026-03-17	5.350	5.390	5.200	5.270	5.270	181,779
2026-03-16	5.560	5.560	5.190	5.250	5.250	157,559
2026-03-13	5.300	5.600	5.210	5.320	5.320	124,364
2026-03-12	5.510	5.640	5.210	5.300	5.300	129,198
2026-03-11	5.550	5.620	5.350	5.480	5.480	89,205
2026-03-10	5.700	5.800	5.420	5.510	5.510	69,933
2026-03-09	5.600	5.710	5.330	5.600	5.600	174,232
2026-03-06	5.700	5.870	5.320	5.480	5.480	162,218
2026-03-05	5.500	5.740	5.360	5.540	5.540	160,787
2026-03-04	5.700	5.800	5.270	5.330	5.330	190,139
2026-03-03	6.040	6.040	5.640	5.640	5.640	240,914
2026-03-02	6.000	6.190	5.730	5.750	5.750	202,001
2026-02-27	6.120	6.210	6.050	6.050	6.050	59,003
2026-02-26	6.050	6.190	6.010	6.040	6.040	55,951
2026-02-25	6.710	6.720	6.010	6.030	6.030	128,697
2026-02-24	6.700	6.880	6.190	6.260	6.260	159,624
2026-02-23	7.170	7.390	6.600	6.600	6.600	139,454
2026-02-20	7.400	7.430	7.080	7.150	7.150	59,467
2026-02-19	7.370	7.590	7.200	7.380	7.380	67,754
2026-02-18	7.390	7.460	7.150	7.200	7.200	57,416
2026-02-17	7.310	7.390	7.030	7.100	7.100	82,775
2026-02-16	7.000	7.170	6.650	6.860	6.860	101,503
2026-02-13	6.510	6.660	6.350	6.430	6.430	74,665
2026-02-12	6.580	6.990	6.290	6.350	6.350	174,617
2026-02-11	6.300	6.740	6.300	6.550	6.550	143,542
2026-02-10	6.250	6.870	6.100	6.190	6.190	342,029
2026-02-09	6.000	6.250	5.790	5.980	5.980	338,660
2026-02-06	5.750	6.190	5.530	5.710	5.710	257,821

← NewerPage 3 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.