Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 9.600 | 9.650 | 9.190 | 9.240 | 9.240 | 57,697 |
| 2024-11-26 | 9.400 | 9.830 | 9.390 | 9.500 | 9.500 | 50,277 |
| 2024-11-25 | 9.190 | 9.460 | 9.160 | 9.200 | 9.200 | 15,854 |
| 2024-11-22 | 9.200 | 9.300 | 8.990 | 9.190 | 9.190 | 18,204 |
| 2024-11-21 | 9.100 | 9.260 | 8.880 | 8.880 | 8.880 | 45,272 |
| 2024-11-20 | 9.350 | 9.350 | 8.830 | 9.300 | 9.300 | 32,817 |
| 2024-11-19 | 9.100 | 9.170 | 8.780 | 8.780 | 8.780 | 44,738 |
| 2024-11-18 | 9.390 | 9.500 | 9.000 | 9.240 | 9.240 | 28,587 |
| 2024-11-15 | 8.930 | 9.410 | 8.930 | 9.160 | 9.160 | 15,714 |
| 2024-11-14 | 8.650 | 9.000 | 8.650 | 9.000 | 9.000 | 17,747 |
| 2024-11-13 | 8.780 | 8.790 | 8.550 | 8.550 | 8.550 | 15,739 |
| 2024-11-12 | 8.740 | 8.780 | 8.600 | 8.660 | 8.660 | 18,911 |
| 2024-11-11 | 8.450 | 8.785 | 8.310 | 8.770 | 8.770 | 18,716 |
| 2024-11-08 | 8.470 | 8.500 | 8.310 | 8.340 | 8.340 | 17,259 |
| 2024-11-07 | 8.350 | 8.470 | 8.200 | 8.350 | 8.350 | 13,985 |
| 2024-11-06 | 8.300 | 8.480 | 8.300 | 8.400 | 8.400 | 9,797 |
| 2024-11-05 | 8.240 | 8.380 | 8.240 | 8.300 | 8.300 | 7,789 |
| 2024-11-04 | 8.400 | 8.400 | 8.190 | 8.210 | 8.210 | 8,013 |
| 2024-11-01 | 8.320 | 8.330 | 7.955 | 8.290 | 8.290 | 89,338 |
| 2024-10-31 | 8.450 | 8.450 | 8.120 | 8.120 | 8.120 | 30,494 |
| 2024-10-30 | 8.260 | 8.430 | 8.170 | 8.430 | 8.430 | 26,792 |
| 2024-10-29 | 8.280 | 8.430 | 8.280 | 8.290 | 8.290 | 25,166 |
| 2024-10-28 | 8.200 | 8.390 | 8.200 | 8.380 | 8.380 | 18,288 |
| 2024-10-25 | 8.340 | 8.460 | 8.200 | 8.200 | 8.200 | 10,640 |
| 2024-10-24 | 8.480 | 8.500 | 8.220 | 8.300 | 8.300 | 15,334 |
| 2024-10-23 | 8.190 | 8.490 | 8.100 | 8.490 | 8.490 | 19,872 |
| 2024-10-22 | 8.460 | 8.500 | 8.030 | 8.030 | 8.030 | 9,729 |
| 2024-10-21 | 8.350 | 8.650 | 8.350 | 8.540 | 8.540 | 14,227 |
| 2024-10-18 | 8.400 | 8.640 | 8.220 | 8.310 | 8.310 | 32,756 |
| 2024-10-17 | 8.090 | 8.400 | 8.000 | 8.400 | 8.400 | 29,547 |
| 2024-10-16 | 8.090 | 8.090 | 7.730 | 7.890 | 7.890 | 23,808 |
| 2024-10-15 | 8.110 | 8.140 | 7.950 | 8.030 | 8.030 | 16,220 |
| 2024-10-14 | 8.100 | 8.140 | 7.900 | 7.980 | 7.980 | 23,642 |
| 2024-10-11 | 7.900 | 8.060 | 7.900 | 8.000 | 8.000 | 8,212 |
| 2024-10-10 | 8.000 | 8.040 | 7.890 | 7.930 | 7.930 | 5,067 |
| 2024-10-09 | 8.100 | 8.150 | 7.880 | 7.880 | 7.880 | 20,135 |
| 2024-10-08 | 8.090 | 8.190 | 7.940 | 8.130 | 8.130 | 97,210 |
| 2024-10-07 | 7.760 | 8.200 | 7.670 | 8.100 | 8.100 | 52,804 |
| 2024-10-04 | 7.750 | 7.790 | 7.590 | 7.730 | 7.730 | 16,803 |
| 2024-10-03 | 7.530 | 7.790 | 7.500 | 7.500 | 7.500 | 20,801 |
| 2024-10-02 | 7.650 | 7.650 | 7.400 | 7.400 | 7.400 | 7,055 |
| 2024-10-01 | 7.800 | 7.800 | 7.630 | 7.750 | 7.750 | 13,247 |
| 2024-09-30 | 7.690 | 7.690 | 7.600 | 7.650 | 7.650 | 7,190 |
| 2024-09-27 | 7.580 | 7.690 | 7.420 | 7.690 | 7.690 | 25,399 |
| 2024-09-26 | 7.500 | 7.670 | 7.370 | 7.480 | 7.480 | 32,935 |
| 2024-09-25 | 7.670 | 7.670 | 7.360 | 7.400 | 7.400 | 46,412 |
| 2024-09-24 | 7.650 | 7.850 | 7.510 | 7.590 | 7.590 | 8,323 |
| 2024-09-23 | 7.770 | 7.870 | 7.650 | 7.650 | 7.650 | 15,878 |
| 2024-09-20 | 7.530 | 7.790 | 7.530 | 7.770 | 7.770 | 25,986 |
| 2024-09-19 | 7.360 | 7.600 | 7.360 | 7.410 | 7.410 | 24,523 |
| 2024-09-18 | 7.750 | 7.750 | 7.060 | 7.320 | 7.320 | 54,595 |
| 2024-09-17 | 7.990 | 7.990 | 7.600 | 7.670 | 7.670 | 46,268 |
| 2024-09-16 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 19,736 |
| 2024-09-13 | 8.170 | 8.270 | 7.990 | 7.990 | 7.990 | 7,769 |
| 2024-09-12 | 8.020 | 8.180 | 8.020 | 8.090 | 8.090 | 1,080 |
| 2024-09-11 | 8.050 | 8.300 | 7.950 | 7.950 | 7.950 | 29,051 |
| 2024-09-10 | 8.100 | 8.230 | 8.020 | 8.140 | 8.140 | 17,147 |
| 2024-09-09 | 8.300 | 8.310 | 7.900 | 7.900 | 7.900 | 22,065 |
| 2024-09-06 | 8.190 | 8.190 | 8.020 | 8.190 | 8.190 | 5,261 |
| 2024-09-05 | 8.150 | 8.200 | 8.000 | 8.190 | 8.190 | 20,141 |
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.