Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	9.100	9.180	9.000	9.100	9.100	69,677
2025-11-06	9.480	9.510	8.890	9.150	9.150	89,120
2025-11-05	9.480	9.520	9.350	9.450	9.450	47,612
2025-11-04	9.450	9.600	9.330	9.500	9.500	44,777
2025-11-03	9.500	9.540	9.270	9.510	9.510	49,154
2025-10-31	9.790	9.790	9.220	9.550	9.550	90,893
2025-10-30	10.010	10.040	9.800	9.800	9.800	64,923
2025-10-29	10.080	10.200	9.990	10.110	10.110	49,144
2025-10-28	10.180	10.210	10.000	10.100	10.100	32,229
2025-10-27	10.150	10.230	10.020	10.150	10.150	70,505
2025-10-24	10.290	10.335	10.080	10.200	10.200	38,416
2025-10-23	10.200	10.440	10.150	10.390	10.390	48,528
2025-10-22	10.450	10.500	10.030	10.030	10.030	51,606
2025-10-21	10.390	10.555	10.250	10.500	10.500	76,614
2025-10-20	10.350	10.535	10.260	10.390	10.390	31,304
2025-10-17	10.540	10.600	10.260	10.370	10.370	45,985
2025-10-16	10.450	10.550	10.360	10.500	10.500	27,885
2025-10-15	10.350	10.520	10.250	10.500	10.500	79,544
2025-10-14	10.350	10.470	10.350	10.450	10.450	48,774
2025-10-13	10.450	10.600	10.150	10.600	10.600	46,821
2025-10-10	10.400	10.590	10.240	10.550	10.550	44,364
2025-10-09	10.460	10.530	10.300	10.400	10.400	47,019
2025-10-08	10.450	10.580	10.220	10.450	10.450	42,474
2025-10-07	10.650	10.800	10.270	10.450	10.450	55,292
2025-10-06	10.550	10.700	10.520	10.650	10.650	36,213
2025-10-03	10.600	10.600	10.480	10.550	10.550	6,876
2025-10-02	10.390	10.660	10.390	10.610	10.610	17,442
2025-10-01	10.430	10.590	10.350	10.360	10.360	14,509
2025-09-30	10.390	10.660	10.350	10.380	10.380	27,724
2025-09-29	10.390	10.570	10.290	10.480	10.480	53,119
2025-09-26	10.360	10.460	10.350	10.380	10.380	9,861
2025-09-25	10.700	10.700	10.370	10.370	10.370	28,711
2025-09-24	10.680	10.680	10.360	10.370	10.370	27,432
2025-09-23	10.670	10.670	10.450	10.580	10.580	11,346
2025-09-22	10.500	10.680	10.310	10.310	10.310	48,737
2025-09-19	10.500	10.630	10.360	10.480	10.480	42,553
2025-09-18	10.300	10.490	10.150	10.490	10.490	25,321
2025-09-17	10.470	10.490	10.030	10.490	10.490	60,525
2025-09-16	10.500	10.680	10.230	10.520	10.520	42,324
2025-09-15	10.690	10.690	10.120	10.190	10.190	103,391
2025-09-12	10.990	10.990	10.600	10.730	10.730	100,326
2025-09-11	10.800	10.970	10.750	10.750	10.750	27,489
2025-09-10	10.750	10.860	10.660	10.750	10.750	30,372
2025-09-09	10.760	11.080	10.750	10.900	10.900	12,927
2025-09-08	10.770	10.860	10.680	10.750	10.750	39,895
2025-09-05	11.240	11.240	10.710	10.760	10.760	38,581
2025-09-04	11.000	11.040	10.700	10.750	10.750	11,512
2025-09-03	10.980	10.990	10.620	10.630	10.630	30,541
2025-09-02	11.370	11.370	10.840	10.840	10.840	29,765
2025-09-01	10.790	11.110	10.720	11.050	11.050	67,235
2025-08-29	10.650	10.880	10.500	10.610	10.610	36,244
2025-08-28	10.540	10.710	10.490	10.570	10.570	82,285
2025-08-27	10.400	10.630	10.390	10.540	10.540	35,056
2025-08-26	10.770	10.800	10.290	10.380	10.380	23,886
2025-08-25	10.400	10.490	10.210	10.400	10.400	55,422
2025-08-22	10.990	10.990	10.290	10.380	10.380	12,373
2025-08-21	10.500	10.500	10.210	10.500	10.500	33,652
2025-08-20	10.400	10.550	10.050	10.280	10.280	25,857
2025-08-19	10.110	10.430	10.050	10.220	10.220	34,307
2025-08-18	10.350	10.350	10.000	10.000	10.000	96,642

← NewerPage 5 of 22 · 1,269 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.