Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 4.595
+0.155 (3.49%)
Feb 26, 2026, 2:19 PM AEST
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.49 | 4.71 | 4.44 | 4.58 | - | 3.15% | 352,629 |
| Feb 25, 2026 | 4.22 | 4.49 | 4.18 | 4.44 | 4.44 | 6.47% | 770,277 |
| Feb 24, 2026 | 4.20 | 4.40 | 4.10 | 4.17 | 4.17 | 7.75% | 1,270,745 |
| Feb 23, 2026 | 3.89 | 3.92 | 3.78 | 3.87 | 3.87 | -1.02% | 697,018 |
| Feb 20, 2026 | 3.98 | 3.98 | 3.87 | 3.91 | 3.91 | -1.76% | 449,403 |
| Feb 19, 2026 | 3.98 | 3.99 | 3.92 | 3.98 | 3.98 | - | 337,054 |
| Feb 18, 2026 | 3.98 | 3.99 | 3.93 | 3.98 | 3.98 | 0.76% | 444,808 |
| Feb 17, 2026 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | 0.77% | 193,315 |
| Feb 16, 2026 | 3.96 | 3.96 | 3.87 | 3.92 | 3.92 | 1.29% | 196,681 |
| Feb 13, 2026 | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | -1.53% | 178,641 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.89 | 3.93 | 3.93 | -2.24% | 234,454 |
| Feb 11, 2026 | 4.05 | 4.09 | 3.98 | 4.02 | 4.02 | -0.50% | 159,711 |
| Feb 10, 2026 | 4.03 | 4.06 | 3.97 | 4.04 | 4.04 | - | 345,304 |
| Feb 9, 2026 | 3.92 | 4.06 | 3.90 | 4.04 | 4.04 | 5.21% | 351,047 |
| Feb 6, 2026 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | -3.52% | 359,876 |
| Feb 5, 2026 | 3.96 | 4.00 | 3.91 | 3.98 | 3.98 | - | 187,724 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.88 | 3.98 | 3.98 | 2.31% | 681,312 |
| Feb 3, 2026 | 3.88 | 3.93 | 3.86 | 3.89 | 3.89 | 0.26% | 2,383,564 |
| Feb 2, 2026 | 3.89 | 3.91 | 3.84 | 3.88 | 3.88 | -0.51% | 239,663 |
| Jan 30, 2026 | 3.87 | 4.00 | 3.86 | 3.90 | 3.90 | - | 1,100,410 |
| Jan 29, 2026 | 4.01 | 4.01 | 3.89 | 3.90 | 3.90 | -2.50% | 428,348 |
| Jan 28, 2026 | 4.06 | 4.08 | 3.93 | 4.00 | 4.00 | -1.96% | 354,071 |
| Jan 27, 2026 | 4.17 | 4.17 | 4.01 | 4.08 | 4.08 | -2.16% | 373,608 |
| Jan 23, 2026 | 4.17 | 4.22 | 4.14 | 4.17 | 4.17 | -1.18% | 301,102 |
| Jan 22, 2026 | 4.09 | 4.22 | 4.02 | 4.22 | 4.22 | 3.43% | 283,507 |
| Jan 21, 2026 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | -0.73% | 235,506 |
| Jan 20, 2026 | 4.04 | 4.15 | 4.04 | 4.11 | 4.11 | 0.49% | 793,983 |
| Jan 19, 2026 | 4.16 | 4.16 | 4.06 | 4.09 | 4.09 | -2.15% | 961,872 |
| Jan 16, 2026 | 4.30 | 4.30 | 4.15 | 4.18 | 4.18 | -1.65% | 273,076 |
| Jan 15, 2026 | 4.27 | 4.30 | 4.22 | 4.25 | 4.25 | -0.93% | 726,225 |
| Jan 14, 2026 | 4.38 | 4.38 | 4.26 | 4.29 | 4.29 | -0.69% | 132,132 |
| Jan 13, 2026 | 4.35 | 4.37 | 4.28 | 4.32 | 4.32 | -0.69% | 444,374 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | 0.23% | 142,106 |
| Jan 9, 2026 | 4.31 | 4.39 | 4.31 | 4.34 | 4.34 | -0.91% | 210,207 |
| Jan 8, 2026 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | 0.46% | 238,105 |
| Jan 7, 2026 | 4.29 | 4.36 | 4.28 | 4.36 | 4.36 | 2.11% | 240,397 |
| Jan 6, 2026 | 4.18 | 4.28 | 4.18 | 4.27 | 4.27 | 2.15% | 444,405 |
| Jan 5, 2026 | 4.38 | 4.39 | 4.18 | 4.18 | 4.18 | -3.69% | 203,470 |
| Jan 2, 2026 | 4.25 | 4.35 | 4.25 | 4.34 | 4.34 | 2.12% | 107,658 |
| Dec 31, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -0.93% | 147,268 |
| Dec 30, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | - | 200,520 |
| Dec 29, 2025 | 4.27 | 4.34 | 4.27 | 4.29 | 4.29 | -1.15% | 136,465 |
| Dec 24, 2025 | 4.30 | 4.34 | 4.25 | 4.34 | 4.34 | 0.70% | 143,102 |
| Dec 23, 2025 | 4.42 | 4.42 | 4.26 | 4.31 | 4.31 | -1.37% | 584,244 |
| Dec 22, 2025 | 4.34 | 4.39 | 4.29 | 4.37 | 4.37 | 0.69% | 248,089 |
| Dec 19, 2025 | 4.25 | 4.36 | 4.25 | 4.34 | 4.34 | 1.40% | 827,254 |
| Dec 18, 2025 | 4.28 | 4.30 | 4.22 | 4.28 | 4.28 | - | 364,981 |
| Dec 17, 2025 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | -0.47% | 636,004 |
| Dec 16, 2025 | 4.37 | 4.37 | 4.27 | 4.30 | 4.30 | - | 480,502 |
| Dec 15, 2025 | 4.16 | 4.32 | 4.16 | 4.30 | 4.30 | 0.94% | 321,224 |