Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.440	10.490	10.060	10.250	10.250	88,573
2025-05-22	10.260	10.450	10.210	10.440	10.440	25,307
2025-05-21	10.470	10.730	10.240	10.370	10.370	62,273
2025-05-20	10.620	10.620	10.250	10.450	10.450	68,596
2025-05-19	11.080	11.080	10.430	10.470	10.470	109,696
2025-05-16	10.930	11.100	10.820	10.990	10.990	81,733
2025-05-15	10.680	10.990	10.490	10.820	10.820	76,637
2025-05-14	10.940	11.130	10.500	10.510	10.510	63,282
2025-05-13	11.900	12.250	11.190	11.190	11.190	31,033
2025-05-12	11.970	12.050	11.700	11.700	11.700	76,510
2025-05-09	11.840	12.000	11.750	11.920	11.920	48,992
2025-05-08	11.700	11.710	11.460	11.490	11.490	30,641
2025-05-07	11.920	11.930	11.460	11.460	11.460	31,509
2025-05-06	12.280	12.310	11.710	11.850	11.850	66,023
2025-05-05	12.320	12.530	11.910	12.400	12.400	68,429
2025-05-02	12.020	12.990	11.720	11.990	11.990	49,707
2025-05-01	11.780	12.000	11.580	12.000	12.000	46,603
2025-04-30	11.750	11.900	11.310	11.750	11.750	119,748
2025-04-29	11.000	11.560	10.940	11.450	11.450	50,894
2025-04-28	11.600	11.600	10.830	10.850	10.850	61,685
2025-04-24	11.200	11.500	11.000	11.030	11.030	34,470
2025-04-23	10.850	11.160	10.660	11.000	11.000	58,256
2025-04-22	11.370	11.380	10.390	10.600	10.600	75,601
2025-04-17	10.600	11.040	10.560	11.040	11.040	42,553
2025-04-16	10.630	10.700	10.530	10.650	10.650	32,316
2025-04-15	10.140	10.720	10.140	10.720	10.720	22,653
2025-04-14	10.310	10.370	10.020	10.080	10.080	30,640
2025-04-11	10.280	10.340	10.100	10.300	10.300	42,686
2025-04-10	10.000	10.590	9.650	10.590	10.590	69,111
2025-04-09	9.500	9.500	9.190	9.300	9.300	64,999
2025-04-08	9.600	9.770	9.100	9.300	9.300	202,888
2025-04-07	10.000	10.080	9.310	9.340	9.340	140,145
2025-04-04	10.400	10.470	10.200	10.200	10.200	40,008
2025-04-03	10.700	10.700	10.280	10.280	10.280	45,304
2025-04-02	10.850	11.100	10.570	10.680	10.680	41,628
2025-04-01	10.600	10.640	10.230	10.230	10.230	23,003
2025-03-31	10.810	10.990	10.450	10.560	10.560	42,436
2025-03-28	10.770	11.160	10.700	11.040	11.040	62,451
2025-03-27	11.300	11.390	10.570	10.570	10.570	50,427
2025-03-26	11.490	11.490	11.175	11.250	11.250	15,576
2025-03-25	11.000	11.350	10.870	11.090	11.090	54,537
2025-03-24	11.330	11.440	10.710	10.840	10.840	61,180
2025-03-21	11.700	11.750	11.300	11.500	11.500	55,688
2025-03-20	11.640	11.740	11.500	11.610	11.610	20,500
2025-03-19	11.750	11.750	11.500	11.650	11.650	23,194
2025-03-18	11.830	12.030	11.600	11.810	11.810	90,438
2025-03-17	11.780	12.280	11.600	11.600	11.600	44,069
2025-03-14	12.000	12.090	11.620	11.720	11.720	45,212
2025-03-13	11.790	12.070	11.790	11.950	11.950	42,647
2025-03-12	11.500	11.970	11.500	11.600	11.600	55,763
2025-03-11	12.170	12.280	11.540	11.710	11.710	120,539
2025-03-10	12.900	12.900	12.270	12.500	12.500	56,659
2025-03-07	13.000	13.000	12.720	12.930	12.930	39,528
2025-03-06	12.750	13.070	12.750	12.790	12.790	57,079
2025-03-05	13.060	13.100	12.670	12.770	12.770	60,449
2025-03-04	13.410	13.490	12.750	12.980	12.980	65,882
2025-03-03	12.990	13.440	12.800	13.140	13.140	71,093
2025-02-28	12.850	12.990	12.740	12.850	12.850	45,138
2025-02-27	12.850	13.000	12.610	12.800	12.800	26,078
2025-02-26	12.700	13.310	12.600	12.610	12.610	121,932

← NewerPage 7 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.