Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KPG.AU stock page

Kelly Partners Group Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-055.4305.8305.1305.7605.760718,404
2026-02-046.1506.5805.5505.7105.710452,082
2026-02-036.7306.7306.0306.1806.180244,158
2026-02-026.7607.0506.4607.0507.050242,881
2026-01-307.1107.1106.6006.6506.650225,960
2026-01-297.4007.4007.1207.2007.200186,436
2026-01-287.5007.7007.2207.2507.250125,463
2026-01-277.4507.5007.1507.4007.400153,096
2026-01-237.4007.6907.1807.1807.180134,461
2026-01-227.8007.8007.2507.2607.26073,546
2026-01-217.4507.9907.1507.8407.840305,726
2026-01-208.0108.1207.1207.1307.130160,289
2026-01-198.1008.1007.7707.9507.950113,730
2026-01-168.3508.5407.9808.0508.050119,205
2026-01-158.1508.4907.7807.8507.850106,571
2026-01-148.1508.2107.9108.0008.00099,985
2026-01-138.1508.5408.0008.0108.010153,914
2026-01-128.4608.6708.0608.0908.090145,083
2026-01-098.6008.7008.3308.3508.350128,401
2026-01-088.5808.7008.3008.3608.360115,501
2026-01-078.5408.6508.3108.4808.480194,242
2026-01-068.9009.0008.1108.3108.310156,996
2026-01-058.7008.7508.3408.7508.750163,238
2026-01-028.5708.6908.1508.4008.40089,736
2025-12-318.2708.4008.1108.2008.20041,304
2025-12-308.3008.6608.0508.1008.10079,125
2025-12-298.5208.7008.1008.2208.22063,305
2025-12-248.4008.5358.1008.1008.10070,523
2025-12-238.5008.7008.2208.3608.360281,460
2025-12-228.4508.4708.2608.3108.31056,005
2025-12-198.4008.5508.2708.4708.47067,139
2025-12-188.4008.6008.2208.2608.26080,500
2025-12-178.6508.6508.2508.4008.40067,198
2025-12-168.5508.7008.2008.7008.70097,598
2025-12-158.0308.3708.0308.1908.190114,644
2025-12-128.0008.1507.7607.7907.790117,206
2025-12-118.3308.4307.9607.9607.96075,857
2025-12-108.2508.4908.2208.3308.33046,570
2025-12-098.4808.4808.2108.2208.22037,448
2025-12-088.6208.6208.2408.3708.37051,418
2025-12-059.0009.0008.4108.5508.55082,693
2025-12-048.8009.0908.6508.9808.98047,702
2025-12-039.0009.2008.5908.5908.59058,433
2025-12-028.8708.9908.3808.4908.49037,152
2025-12-018.8208.8208.3008.3808.38094,169
2025-11-289.0009.0008.6508.6908.69023,453
2025-11-278.8709.1908.8209.0009.00086,604
2025-11-268.7008.8308.6708.6708.67010,040
2025-11-258.8008.9508.6208.6208.62023,189
2025-11-248.6208.7508.6008.7508.75032,371
2025-11-218.8008.8508.6158.6208.62025,952
2025-11-208.9909.0608.8808.8908.89015,381
2025-11-198.6008.9408.6008.8108.81034,935
2025-11-188.9108.9108.5208.5808.58039,423
2025-11-179.1709.1708.8408.8408.8408,682
2025-11-149.2009.2008.8009.0509.05022,053
2025-11-138.6509.6608.6509.0809.080102,966
2025-11-128.6308.7008.5108.6508.65083,346
2025-11-118.8808.8808.3808.6008.600267,798
2025-11-108.9409.0408.6208.9208.920286,768
← NewerPage 4 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-02-200.0044 AUD
2024-01-190.0044 AUD
2023-12-190.0044 AUD
2023-11-210.0044 AUD
2023-10-200.0044 AUD
2023-09-200.0044 AUD
2023-08-220.0044 AUD
2023-07-200.0044 AUD
2023-06-210.0040 AUD
2023-05-220.0040 AUD
2023-04-180.0040 AUD
2023-03-220.0040 AUD
2023-02-170.0040 AUD
2023-01-190.0040 AUD
2022-12-190.0040 AUD
2022-11-210.0040 AUD
2022-10-200.0040 AUD
2022-09-220.0116 AUD
2022-08-220.0167 AUD
2022-07-270.0139 AUD
2022-07-200.0040 AUD
2022-06-210.0036 AUD
2022-05-200.0036 AUD
2022-04-190.0036 AUD
2022-03-220.0036 AUD
2022-02-170.0036 AUD
2022-01-190.0036 AUD
2021-12-220.0036 AUD
2021-11-190.0036 AUD
2021-10-200.0116 AUD
2021-09-210.0080 AUD
2021-08-230.0036 AUD
2021-08-160.0120 AUD
2021-07-210.0036 AUD
2021-06-210.0033 AUD
2021-05-200.0033 AUD
2021-04-210.0033 AUD
2021-03-220.0033 AUD
2021-02-170.0033 AUD
2021-01-210.0033 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.