Kelsian Group Limited (KLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.56 | 5.59 | 5.41 | 5.47 | 5.47 | 624,734 |
| 24 Apr 2024 | 5.67 | 5.73 | 5.60 | 5.61 | 5.61 | 280,657 |
| 23 Apr 2024 | 5.54 | 5.68 | 5.54 | 5.67 | 5.67 | 244,399 |
| 22 Apr 2024 | 5.48 | 5.55 | 5.48 | 5.50 | 5.50 | 205,684 |
| 19 Apr 2024 | 5.40 | 5.49 | 5.37 | 5.43 | 5.43 | 264,178 |
| 18 Apr 2024 | 5.37 | 5.48 | 5.37 | 5.45 | 5.45 | 309,691 |
| 17 Apr 2024 | 5.40 | 5.42 | 5.37 | 5.37 | 5.37 | 222,635 |
| 16 Apr 2024 | 5.40 | 5.46 | 5.34 | 5.40 | 5.40 | 369,257 |
| 15 Apr 2024 | 5.50 | 5.51 | 5.37 | 5.42 | 5.42 | 305,982 |
| 12 Apr 2024 | 5.52 | 5.56 | 5.50 | 5.51 | 5.51 | 326,594 |
| 11 Apr 2024 | 5.60 | 5.61 | 5.52 | 5.53 | 5.53 | 291,358 |
| 10 Apr 2024 | 5.61 | 5.68 | 5.59 | 5.64 | 5.64 | 344,029 |
| 09 Apr 2024 | 5.58 | 5.63 | 5.53 | 5.60 | 5.60 | 529,340 |
| 08 Apr 2024 | 5.56 | 5.61 | 5.54 | 5.59 | 5.59 | 309,927 |
| 05 Apr 2024 | 5.55 | 5.56 | 5.48 | 5.53 | 5.53 | 241,601 |
| 04 Apr 2024 | 5.54 | 5.63 | 5.53 | 5.56 | 5.56 | 360,466 |
| 03 Apr 2024 | 5.61 | 5.61 | 5.44 | 5.47 | 5.47 | 521,458 |
| 02 Apr 2024 | 5.75 | 5.78 | 5.63 | 5.65 | 5.65 | 397,650 |
| 28 Mar 2024 | 5.78 | 5.83 | 5.71 | 5.78 | 5.78 | 596,033 |
| 27 Mar 2024 | 5.68 | 5.79 | 5.67 | 5.75 | 5.75 | 262,637 |
| 26 Mar 2024 | 5.77 | 5.78 | 5.67 | 5.68 | 5.68 | 447,885 |
| 25 Mar 2024 | 5.71 | 5.85 | 5.71 | 5.77 | 5.77 | 361,794 |
| 22 Mar 2024 | 5.81 | 5.82 | 5.73 | 5.77 | 5.77 | 378,247 |
| 21 Mar 2024 | 5.81 | 5.85 | 5.76 | 5.80 | 5.80 | 731,440 |
| 20 Mar 2024 | 5.88 | 5.88 | 5.75 | 5.77 | 5.77 | 508,787 |
| 20 Mar 2024 | 0.08 Dividend | |||||
| 19 Mar 2024 | 5.91 | 5.94 | 5.83 | 5.90 | 5.82 | 254,878 |
| 18 Mar 2024 | 5.92 | 5.97 | 5.91 | 5.92 | 5.84 | 335,460 |
| 15 Mar 2024 | 5.94 | 6.05 | 5.93 | 5.93 | 5.85 | 714,177 |
| 14 Mar 2024 | 5.94 | 6.07 | 5.93 | 6.00 | 5.92 | 409,238 |
| 13 Mar 2024 | 6.03 | 6.04 | 5.93 | 5.94 | 5.86 | 291,460 |
| 12 Mar 2024 | 6.02 | 6.05 | 5.93 | 6.01 | 5.93 | 172,897 |
| 11 Mar 2024 | 5.98 | 6.09 | 5.94 | 6.03 | 5.95 | 242,173 |
| 08 Mar 2024 | 6.08 | 6.11 | 6.01 | 6.04 | 5.96 | 294,772 |
| 07 Mar 2024 | 5.85 | 6.11 | 5.85 | 6.03 | 5.95 | 832,431 |
| 06 Mar 2024 | 5.79 | 5.87 | 5.73 | 5.82 | 5.74 | 892,401 |
| 05 Mar 2024 | 5.87 | 5.91 | 5.76 | 5.78 | 5.70 | 510,046 |
| 04 Mar 2024 | 6.00 | 6.20 | 5.91 | 5.91 | 5.83 | 614,616 |
| 01 Mar 2024 | 6.03 | 6.15 | 5.86 | 6.09 | 6.01 | 1,077,097 |
| 29 Feb 2024 | 5.92 | 6.04 | 5.68 | 6.04 | 5.96 | 2,028,385 |
| 28 Feb 2024 | 6.30 | 6.30 | 5.50 | 5.80 | 5.72 | 4,288,314 |
| 27 Feb 2024 | 6.58 | 6.70 | 6.57 | 6.59 | 6.50 | 323,680 |
| 26 Feb 2024 | 6.65 | 6.65 | 6.55 | 6.65 | 6.56 | 131,049 |
| 23 Feb 2024 | 6.62 | 6.62 | 6.55 | 6.57 | 6.48 | 127,565 |
| 22 Feb 2024 | 6.43 | 6.55 | 6.43 | 6.52 | 6.43 | 178,913 |
| 21 Feb 2024 | 6.60 | 6.66 | 6.50 | 6.52 | 6.43 | 293,994 |
| 20 Feb 2024 | 6.48 | 6.62 | 6.46 | 6.56 | 6.47 | 513,951 |
| 19 Feb 2024 | 6.68 | 6.70 | 6.48 | 6.48 | 6.39 | 193,115 |
| 16 Feb 2024 | 6.75 | 6.76 | 6.64 | 6.64 | 6.55 | 130,088 |
| 15 Feb 2024 | 6.65 | 6.72 | 6.63 | 6.69 | 6.60 | 304,924 |
| 14 Feb 2024 | 6.60 | 6.63 | 6.53 | 6.58 | 6.49 | 372,484 |
| 13 Feb 2024 | 6.76 | 6.80 | 6.68 | 6.68 | 6.59 | 234,117 |
| 12 Feb 2024 | 6.79 | 6.82 | 6.71 | 6.71 | 6.62 | 180,505 |
| 09 Feb 2024 | 6.75 | 6.80 | 6.67 | 6.76 | 6.67 | 377,710 |
| 08 Feb 2024 | 6.80 | 6.81 | 6.74 | 6.79 | 6.70 | 299,178 |
| 07 Feb 2024 | 6.83 | 6.85 | 6.71 | 6.71 | 6.62 | 574,626 |
| 06 Feb 2024 | 6.79 | 6.86 | 6.75 | 6.80 | 6.71 | 275,819 |
| 05 Feb 2024 | 6.95 | 6.99 | 6.85 | 6.87 | 6.78 | 155,914 |
| 02 Feb 2024 | 6.96 | 7.01 | 6.92 | 6.94 | 6.85 | 412,042 |
| 01 Feb 2024 | 7.13 | 7.13 | 6.93 | 6.96 | 6.87 | 358,449 |
| 31 Jan 2024 | 7.02 | 7.20 | 6.96 | 7.18 | 7.08 | 477,385 |
| 30 Jan 2024 | 7.04 | 7.08 | 6.96 | 7.00 | 6.91 | 222,696 |
| 29 Jan 2024 | 6.95 | 7.06 | 6.93 | 7.02 | 6.92 | 353,582 |
| 25 Jan 2024 | 7.06 | 7.06 | 6.95 | 7.00 | 6.91 | 320,967 |
| 24 Jan 2024 | 7.05 | 7.08 | 7.01 | 7.05 | 6.95 | 140,034 |
| 23 Jan 2024 | 7.01 | 7.05 | 6.98 | 7.00 | 6.91 | 216,971 |
| 22 Jan 2024 | 7.00 | 7.10 | 6.98 | 7.00 | 6.91 | 284,550 |
| 19 Jan 2024 | 6.96 | 7.00 | 6.86 | 6.91 | 6.82 | 293,966 |
| 18 Jan 2024 | 6.75 | 6.87 | 6.74 | 6.86 | 6.77 | 364,413 |
| 17 Jan 2024 | 6.80 | 6.89 | 6.80 | 6.84 | 6.75 | 181,682 |
| 16 Jan 2024 | 6.83 | 6.85 | 6.76 | 6.80 | 6.71 | 216,039 |
| 15 Jan 2024 | 6.88 | 6.95 | 6.88 | 6.89 | 6.80 | 18,042 |
| 12 Jan 2024 | 6.99 | 7.00 | 6.84 | 6.84 | 6.75 | 164,339 |
| 11 Jan 2024 | 7.04 | 7.06 | 6.93 | 6.99 | 6.90 | 206,325 |
| 10 Jan 2024 | 6.98 | 7.00 | 6.91 | 6.95 | 6.86 | 185,212 |
| 09 Jan 2024 | 6.95 | 7.04 | 6.90 | 6.98 | 6.89 | 204,280 |
| 08 Jan 2024 | 6.94 | 6.97 | 6.83 | 6.86 | 6.77 | 106,280 |
| 05 Jan 2024 | 6.91 | 6.93 | 6.86 | 6.91 | 6.82 | 98,522 |
| 04 Jan 2024 | 6.98 | 6.98 | 6.86 | 6.89 | 6.80 | 96,895 |
| 03 Jan 2024 | 7.04 | 7.05 | 6.91 | 6.92 | 6.83 | 140,495 |
| 02 Jan 2024 | 7.02 | 7.09 | 7.00 | 7.08 | 6.98 | 102,514 |
| 29 Dec 2023 | 6.99 | 7.06 | 6.95 | 7.00 | 6.91 | 150,228 |
| 28 Dec 2023 | 7.00 | 7.00 | 6.93 | 6.99 | 6.90 | 228,244 |
| 27 Dec 2023 | 6.99 | 7.00 | 6.89 | 6.96 | 6.87 | 165,946 |
| 22 Dec 2023 | 6.85 | 6.91 | 6.83 | 6.87 | 6.78 | 107,963 |
| 21 Dec 2023 | 6.99 | 6.99 | 6.77 | 6.85 | 6.76 | 342,277 |
| 20 Dec 2023 | 6.93 | 6.97 | 6.81 | 6.93 | 6.84 | 296,747 |
| 19 Dec 2023 | 6.70 | 6.79 | 6.65 | 6.79 | 6.70 | 309,945 |
| 18 Dec 2023 | 6.75 | 6.78 | 6.69 | 6.70 | 6.61 | 137,739 |
| 15 Dec 2023 | 6.85 | 6.85 | 6.72 | 6.75 | 6.66 | 1,252,068 |
| 14 Dec 2023 | 6.68 | 6.81 | 6.66 | 6.79 | 6.70 | 316,645 |
| 13 Dec 2023 | 6.68 | 6.72 | 6.65 | 6.68 | 6.59 | 436,357 |
| 12 Dec 2023 | 6.75 | 6.75 | 6.65 | 6.70 | 6.61 | 516,090 |
| 11 Dec 2023 | 6.73 | 6.85 | 6.73 | 6.74 | 6.65 | 254,146 |
| 08 Dec 2023 | 6.63 | 6.72 | 6.60 | 6.69 | 6.60 | 241,080 |
| 07 Dec 2023 | 6.61 | 6.66 | 6.59 | 6.62 | 6.53 | 414,957 |
| 06 Dec 2023 | 6.62 | 6.64 | 6.51 | 6.61 | 6.52 | 309,543 |
| 05 Dec 2023 | 6.59 | 6.60 | 6.51 | 6.52 | 6.43 | 153,854 |
| 04 Dec 2023 | 6.65 | 6.68 | 6.60 | 6.63 | 6.54 | 571,075 |
| 01 Dec 2023 | 6.61 | 6.64 | 6.49 | 6.50 | 6.41 | 249,796 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.