Kelly Partners Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	13.100	13.100	12.740	12.750	12.750	78,546
2025-02-24	13.320	13.400	13.060	13.280	13.280	64,772
2025-02-21	13.200	13.480	13.150	13.430	13.430	92,684
2025-02-20	13.340	13.370	13.010	13.010	13.010	42,508
2025-02-19	12.970	13.400	12.940	13.340	13.340	222,082
2025-02-18	13.490	13.500	12.785	12.970	12.970	71,780
2025-02-17	12.900	13.600	12.810	13.600	13.600	115,088
2025-02-14	13.170	13.390	12.770	12.810	12.810	99,454
2025-02-13	12.880	13.370	12.800	13.210	13.210	165,857
2025-02-12	12.740	12.975	12.670	12.880	12.880	254,500
2025-02-11	12.420	13.300	12.420	12.750	12.750	182,515
2025-02-10	11.600	12.600	11.580	12.170	12.170	135,324
2025-02-07	11.290	11.610	11.240	11.590	11.590	64,217
2025-02-06	10.980	11.410	10.980	11.150	11.150	139,509
2025-02-05	11.500	11.740	10.160	10.300	10.300	151,690
2025-02-04	11.500	11.880	11.500	11.730	11.730	39,402
2025-02-03	12.010	12.090	11.350	11.440	11.440	48,494
2025-01-31	12.100	12.130	11.780	11.880	11.880	78,449
2025-01-30	11.900	12.370	11.680	12.120	12.120	113,464
2025-01-29	11.170	11.930	11.170	11.710	11.710	90,809
2025-01-28	10.930	11.140	10.850	11.090	11.090	58,816
2025-01-24	11.000	11.000	10.730	10.950	10.950	17,646
2025-01-23	10.500	10.740	10.500	10.700	10.700	14,651
2025-01-22	10.200	10.670	10.200	10.400	10.400	19,015
2025-01-21	10.250	10.380	10.000	10.100	10.100	85,261
2025-01-20	10.770	10.800	10.200	10.200	10.200	30,117
2025-01-17	10.250	10.610	10.200	10.610	10.610	22,346
2025-01-16	10.110	10.360	10.110	10.110	10.110	8,736
2025-01-15	10.300	10.500	10.100	10.100	10.100	9,172
2025-01-14	9.860	10.290	9.860	10.280	10.280	11,971
2025-01-13	10.300	10.470	9.810	9.830	9.830	65,570
2025-01-10	10.400	10.400	10.130	10.230	10.230	48,356
2025-01-09	10.600	10.700	10.370	10.520	10.520	24,938
2025-01-08	10.700	10.720	10.470	10.610	10.610	28,996
2025-01-07	10.880	10.880	10.430	10.840	10.840	27,510
2025-01-06	10.680	10.870	10.030	10.050	10.050	87,518
2025-01-03	10.500	11.000	10.500	10.700	10.700	78,264
2025-01-02	10.750	11.050	10.300	10.600	10.600	61,314
2024-12-31	10.950	11.000	10.440	10.500	10.500	37,258
2024-12-30	10.650	11.080	10.430	10.510	10.510	48,734
2024-12-27	10.000	10.710	10.000	10.710	10.710	61,092
2024-12-24	10.100	10.200	9.820	9.900	9.900	13,093
2024-12-23	10.050	10.190	9.930	10.060	10.060	34,640
2024-12-20	9.790	10.200	9.790	10.050	10.050	68,480
2024-12-19	9.900	10.090	9.650	9.780	9.780	39,930
2024-12-18	10.050	10.150	9.830	9.880	9.880	46,615
2024-12-17	9.990	10.010	9.780	9.840	9.840	56,850
2024-12-16	10.060	10.070	9.800	9.800	9.800	49,342
2024-12-13	10.100	10.500	9.980	10.050	10.050	85,595
2024-12-12	9.800	10.000	9.760	9.980	9.980	27,656
2024-12-11	9.910	9.950	9.600	9.650	9.650	39,654
2024-12-10	9.910	9.940	9.540	9.650	9.650	49,136
2024-12-09	9.690	9.910	9.670	9.850	9.850	45,782
2024-12-06	9.650	9.700	9.460	9.650	9.650	41,883
2024-12-05	9.590	9.700	9.410	9.460	9.460	38,752
2024-12-04	9.670	9.780	9.430	9.440	9.440	46,478
2024-12-03	9.500	9.690	9.500	9.650	9.650	31,352
2024-12-02	9.460	9.530	9.300	9.410	9.410	34,502
2024-11-29	8.950	9.550	8.950	9.340	9.340	34,407
2024-11-28	9.220	9.240	8.910	8.910	8.910	77,587

← NewerPage 8 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.