Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	10.350	10.350	10.000	10.000	10.000	96,642
2025-08-15	10.200	10.450	10.150	10.440	10.440	30,703
2025-08-14	10.480	10.900	10.120	10.120	10.120	151,898
2025-08-13	10.800	10.820	10.430	10.460	10.460	29,478
2025-08-12	10.850	10.850	10.510	10.620	10.620	21,546
2025-08-11	10.500	10.830	10.500	10.640	10.640	44,931
2025-08-08	10.820	10.820	10.290	10.340	10.340	72,121
2025-08-07	10.990	11.340	10.750	10.890	10.890	85,101
2025-08-06	10.860	11.270	10.800	10.990	10.990	76,658
2025-08-05	11.400	11.550	11.000	11.100	11.100	35,884
2025-08-04	11.170	11.390	10.840	11.000	11.000	90,820
2025-08-01	11.380	11.380	11.150	11.150	11.150	9,334
2025-07-31	11.400	11.500	11.020	11.060	11.060	18,685
2025-07-30	11.170	11.650	11.170	11.400	11.400	25,704
2025-07-29	11.360	11.480	11.010	11.010	11.010	24,678
2025-07-28	11.320	11.540	10.830	11.050	11.050	28,434
2025-07-25	11.200	11.340	10.800	10.820	10.820	56,496
2025-07-24	11.390	11.390	11.050	11.200	11.200	10,719
2025-07-23	11.250	11.460	11.060	11.220	11.220	28,397
2025-07-22	11.720	11.720	11.150	11.150	11.150	31,954
2025-07-21	11.600	11.850	11.410	11.700	11.700	14,622
2025-07-18	11.680	11.760	11.400	11.690	11.690	35,235
2025-07-17	11.470	11.650	11.000	11.490	11.490	53,180
2025-07-16	11.250	11.250	10.910	11.120	11.120	11,663
2025-07-15	11.360	11.410	10.810	10.810	10.810	12,133
2025-07-14	11.000	11.320	10.850	11.320	11.320	21,223
2025-07-11	11.000	11.140	10.560	10.770	10.770	15,931
2025-07-10	10.640	10.960	10.640	10.960	10.960	16,508
2025-07-09	10.910	10.910	10.460	10.630	10.630	29,690
2025-07-08	11.000	11.000	10.800	10.800	10.800	12,247
2025-07-07	10.800	11.050	10.700	11.050	11.050	11,376
2025-07-04	11.450	11.470	10.800	10.800	10.800	32,288
2025-07-03	10.940	11.480	10.880	11.260	11.260	64,581
2025-07-02	10.880	10.880	10.610	10.610	10.610	36,941
2025-07-01	10.850	10.880	10.610	10.880	10.880	34,352
2025-06-30	10.600	10.820	10.490	10.770	10.770	40,212
2025-06-27	10.600	10.770	10.530	10.600	10.600	29,198
2025-06-26	10.740	10.740	10.470	10.550	10.550	33,582
2025-06-25	10.480	10.680	10.200	10.680	10.680	43,086
2025-06-24	10.170	10.730	10.170	10.470	10.470	60,242
2025-06-23	10.440	10.530	10.130	10.160	10.160	32,017
2025-06-20	10.520	10.565	10.310	10.460	10.460	46,094
2025-06-19	10.510	10.640	10.360	10.510	10.510	57,805
2025-06-18	10.740	10.890	10.530	10.650	10.650	76,057
2025-06-17	10.610	10.700	10.300	10.580	10.580	41,940
2025-06-16	10.550	10.760	10.360	10.590	10.590	35,571
2025-06-13	10.920	10.950	10.400	10.550	10.550	107,782
2025-06-12	10.990	11.060	10.900	10.900	10.900	47,976
2025-06-11	10.980	11.050	10.880	10.910	10.910	49,512
2025-06-10	10.650	10.960	10.500	10.910	10.910	84,937
2025-06-06	10.370	10.580	10.210	10.580	10.580	29,683
2025-06-05	10.520	10.730	10.130	10.170	10.170	21,625
2025-06-04	10.380	10.730	10.380	10.650	10.650	30,506
2025-06-03	11.000	11.000	10.190	10.300	10.300	39,749
2025-06-02	10.910	11.100	10.615	10.770	10.770	69,087
2025-05-30	11.020	11.230	10.460	10.620	10.620	16,429
2025-05-29	11.000	11.110	10.700	10.700	10.700	40,876
2025-05-28	10.950	11.020	10.610	10.690	10.690	23,455
2025-05-27	10.910	11.060	10.650	10.820	10.820	31,948
2025-05-26	10.570	11.100	10.570	11.070	11.070	42,905

← NewerPage 6 of 22 · 1,270 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.