Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 3.710
-0.030 (-0.80%)
Aug 1, 2025, 4:10 PM AEST
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.73 | 3.73 | 3.66 | 3.71 | 3.71 | -0.80% | 209,338 |
| 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 |
| Jun 13, 2025 | 3.27 | 3.27 | 3.11 | 3.15 | 3.15 | -3.67% | 622,747 |
| Jun 12, 2025 | 3.24 | 3.27 | 3.21 | 3.27 | 3.27 | 1.24% | 668,170 |
| Jun 11, 2025 | 3.29 | 3.38 | 3.23 | 3.23 | 3.23 | -0.92% | 481,761 |
| Jun 10, 2025 | 3.24 | 3.29 | 3.22 | 3.26 | 3.26 | 0.62% | 358,025 |
| Jun 6, 2025 | 3.30 | 3.32 | 3.22 | 3.24 | 3.24 | -2.11% | 457,692 |
| Jun 5, 2025 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | 1.22% | 951,993 |
| Jun 4, 2025 | 3.43 | 3.47 | 3.26 | 3.27 | 3.27 | -4.11% | 768,688 |
| Jun 3, 2025 | 3.24 | 3.41 | 3.20 | 3.41 | 3.41 | 7.57% | 877,945 |
| Jun 2, 2025 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | -2.16% | 950,954 |
| May 30, 2025 | 3.13 | 3.28 | 3.13 | 3.24 | 3.24 | 3.85% | 1,255,091 |
| May 29, 2025 | 3.07 | 3.18 | 3.07 | 3.12 | 3.12 | 1.30% | 844,303 |
| May 28, 2025 | 3.09 | 3.13 | 3.06 | 3.08 | 3.08 | 0.33% | 264,158 |
| May 27, 2025 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | 304,535 |
| May 26, 2025 | 3.05 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 180,217 |
| May 23, 2025 | 3.05 | 3.12 | 3.03 | 3.04 | 3.04 | - | 516,342 |