Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 3.960
+0.050 (1.28%)
Aug 22, 2025, 4:10 PM AEST
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.91 | 3.98 | 3.89 | 3.96 | 3.96 | 1.28% | 491,920 |
| Aug 21, 2025 | 3.83 | 3.92 | 3.83 | 3.91 | 3.91 | 1.82% | 202,393 |
| Aug 20, 2025 | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | -1.54% | 233,135 |
| Aug 19, 2025 | 3.87 | 3.93 | 3.87 | 3.90 | 3.90 | -0.51% | 118,742 |
| Aug 18, 2025 | 3.89 | 3.92 | 3.84 | 3.92 | 3.92 | 1.03% | 302,712 |
| Aug 15, 2025 | 3.83 | 3.88 | 3.79 | 3.88 | 3.88 | 2.92% | 221,594 |
| Aug 14, 2025 | 3.79 | 3.85 | 3.77 | 3.77 | 3.77 | -0.79% | 248,825 |
| Aug 13, 2025 | 3.84 | 3.88 | 3.79 | 3.80 | 3.80 | -0.52% | 403,515 |
| Aug 12, 2025 | 3.85 | 3.86 | 3.78 | 3.82 | 3.82 | -1.04% | 376,590 |
| Aug 11, 2025 | 3.82 | 3.87 | 3.80 | 3.86 | 3.86 | 0.52% | 282,142 |
| Aug 8, 2025 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 0.79% | 492,357 |
| Aug 7, 2025 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.26% | 333,182 |
| Aug 6, 2025 | 3.78 | 3.83 | 3.75 | 3.80 | 3.80 | -0.78% | 299,000 |
| Aug 5, 2025 | 3.72 | 3.85 | 3.72 | 3.83 | 3.83 | 4.36% | 346,969 |
| Aug 4, 2025 | 3.69 | 3.73 | 3.63 | 3.67 | 3.67 | -1.08% | 218,005 |
| Aug 1, 2025 | 3.73 | 3.73 | 3.66 | 3.71 | 3.71 | -0.80% | 257,990 |
| Jul 31, 2025 | 3.84 | 3.84 | 3.70 | 3.74 | 3.74 | - | 326,283 |
| Jul 30, 2025 | 3.90 | 3.90 | 3.73 | 3.74 | 3.74 | -3.86% | 314,394 |
| Jul 29, 2025 | 3.82 | 3.92 | 3.79 | 3.89 | 3.89 | 2.10% | 678,737 |
| Jul 28, 2025 | 3.84 | 3.84 | 3.79 | 3.81 | 3.81 | -0.78% | 323,179 |
| Jul 25, 2025 | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | 0.79% | 201,369 |
| Jul 24, 2025 | 3.77 | 3.84 | 3.74 | 3.81 | 3.81 | 1.60% | 380,016 |
| Jul 23, 2025 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | -0.27% | 268,945 |
| Jul 22, 2025 | 3.83 | 3.83 | 3.73 | 3.76 | 3.76 | -1.57% | 365,355 |
| Jul 21, 2025 | 3.79 | 3.83 | 3.74 | 3.82 | 3.82 | 0.53% | 236,258 |
| Jul 18, 2025 | 3.81 | 3.82 | 3.77 | 3.80 | 3.80 | -0.52% | 290,485 |
| Jul 17, 2025 | 3.79 | 3.83 | 3.77 | 3.82 | 3.82 | 1.06% | 332,579 |
| Jul 16, 2025 | 3.79 | 3.84 | 3.75 | 3.78 | 3.78 | -0.53% | 235,658 |
| Jul 15, 2025 | 3.89 | 3.89 | 3.77 | 3.80 | 3.80 | -1.30% | 283,484 |
| Jul 14, 2025 | 3.85 | 3.89 | 3.81 | 3.85 | 3.85 | 0.52% | 294,310 |
| Jul 11, 2025 | 3.86 | 3.90 | 3.82 | 3.83 | 3.83 | -0.52% | 280,568 |
| Jul 10, 2025 | 3.84 | 3.90 | 3.82 | 3.85 | 3.85 | 0.52% | 466,848 |
| Jul 9, 2025 | 3.82 | 3.84 | 3.77 | 3.83 | 3.83 | 0.26% | 485,223 |
| Jul 8, 2025 | 3.74 | 3.85 | 3.68 | 3.82 | 3.82 | 1.06% | 703,467 |
| Jul 7, 2025 | 3.77 | 3.79 | 3.71 | 3.78 | 3.78 | -0.26% | 252,252 |
| Jul 4, 2025 | 3.79 | 3.84 | 3.75 | 3.79 | 3.79 | -0.26% | 247,435 |
| Jul 3, 2025 | 3.75 | 3.83 | 3.73 | 3.80 | 3.80 | 0.26% | 782,147 |
| Jul 2, 2025 | 3.73 | 3.82 | 3.72 | 3.79 | 3.79 | 1.07% | 564,591 |
| Jul 1, 2025 | 3.79 | 3.84 | 3.70 | 3.75 | 3.75 | -1.06% | 598,167 |
| Jun 30, 2025 | 3.83 | 3.84 | 3.76 | 3.79 | 3.79 | -0.26% | 483,819 |
| Jun 27, 2025 | 3.78 | 3.88 | 3.73 | 3.80 | 3.80 | 0.53% | 569,844 |
| Jun 26, 2025 | 3.76 | 3.79 | 3.70 | 3.78 | 3.78 | 0.53% | 427,851 |
| Jun 25, 2025 | 3.74 | 3.80 | 3.67 | 3.76 | 3.76 | 0.53% | 507,226 |
| Jun 24, 2025 | 3.62 | 3.77 | 3.62 | 3.74 | 3.74 | 1.36% | 600,204 |
| Jun 23, 2025 | 3.69 | 3.72 | 3.57 | 3.69 | 3.69 | -0.54% | 939,402 |
| Jun 20, 2025 | 3.55 | 3.74 | 3.53 | 3.71 | 3.71 | 3.92% | 1,537,753 |
| Jun 19, 2025 | 3.30 | 3.62 | 3.24 | 3.57 | 3.57 | 10.19% | 1,856,858 |
| Jun 18, 2025 | 3.24 | 3.29 | 3.16 | 3.24 | 3.24 | 2.53% | 7,342,265 |
| Jun 17, 2025 | 3.21 | 3.31 | 3.16 | 3.16 | 3.16 | -0.63% | 3,177,284 |
| Jun 16, 2025 | 3.15 | 3.20 | 3.12 | 3.18 | 3.18 | 0.95% | 922,730 |