Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.400 | 4.450 | 4.250 | 4.250 | 4.250 | 60,998 |
| 2026-10-19 | 4.450 | 4.450 | 4.250 | 4.360 | 4.360 | 2,004 |
| 2026-10-16 | 4.200 | 4.350 | 4.200 | 4.350 | 4.350 | 6,483 |
| 2026-10-15 | 4.490 | 4.490 | 4.150 | 4.150 | 4.150 | 28,615 |
| 2026-10-14 | 4.200 | 4.340 | 4.180 | 4.330 | 4.330 | 50,617 |
| 2026-10-13 | 4.110 | 4.210 | 4.110 | 4.150 | 4.150 | 32,885 |
| 2026-10-12 | 4.180 | 4.180 | 4.090 | 4.100 | 4.100 | 131,908 |
| 2026-10-09 | 4.220 | 4.290 | 4.200 | 4.220 | 4.220 | 23,001 |
| 2026-10-08 | 4.110 | 4.260 | 4.110 | 4.220 | 4.220 | 31,636 |
| 2026-10-07 | 4.240 | 4.340 | 4.220 | 4.220 | 4.220 | 27,166 |
| 2026-10-06 | 4.160 | 4.300 | 4.150 | 4.240 | 4.240 | 23,478 |
| 2026-10-05 | 4.300 | 4.300 | 4.110 | 4.110 | 4.110 | 8,840 |
| 2026-10-02 | 4.150 | 4.340 | 4.150 | 4.340 | 4.340 | 23,355 |
| 2026-10-01 | 4.110 | 4.190 | 4.110 | 4.150 | 4.150 | 26,589 |
| 2026-09-30 | 4.290 | 4.290 | 4.170 | 4.170 | 4.170 | 13,300 |
| 2026-09-29 | 4.240 | 4.340 | 4.180 | 4.340 | 4.340 | 25,128 |
| 2026-09-28 | 4.250 | 4.250 | 4.110 | 4.200 | 4.200 | 60,170 |
| 2026-09-25 | 4.260 | 4.340 | 4.110 | 4.270 | 4.270 | 130,572 |
| 2026-09-24 | 4.300 | 4.340 | 4.160 | 4.340 | 4.340 | 111,278 |
| 2026-09-23 | 4.640 | 4.700 | 4.290 | 4.400 | 4.400 | 180,271 |
| 2026-09-22 | 4.850 | 4.850 | 4.220 | 4.700 | 4.700 | 127,507 |
| 2026-09-21 | 5.020 | 5.090 | 4.740 | 4.830 | 4.830 | 26,692 |
Page 1 of 1 · 22 trading days
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.