Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 5.00
+0.05 (1.01%)
Sep 16, 2025, 4:12 PM AEST
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 1.01% | 959,960 |
| Sep 15, 2025 | 4.93 | 4.97 | 4.85 | 4.95 | 4.95 | -0.40% | 413,459 |
| Sep 12, 2025 | 5.05 | 5.11 | 4.92 | 4.97 | 4.87 | -0.80% | 888,532 |
| Sep 11, 2025 | 4.92 | 5.06 | 4.92 | 5.01 | 4.91 | 0.80% | 453,444 |
| Sep 10, 2025 | 4.95 | 4.99 | 4.86 | 4.97 | 4.87 | 1.02% | 388,612 |
| Sep 9, 2025 | 5.04 | 5.04 | 4.90 | 4.92 | 4.83 | -2.57% | 229,053 |
| Sep 8, 2025 | 5.02 | 5.08 | 4.97 | 5.05 | 4.95 | 0.60% | 676,409 |
| Sep 5, 2025 | 5.20 | 5.20 | 4.99 | 5.02 | 4.92 | -3.09% | 719,599 |
| Sep 4, 2025 | 5.02 | 5.19 | 4.95 | 5.18 | 5.08 | 3.19% | 1,090,761 |
| Sep 3, 2025 | 4.94 | 5.04 | 4.84 | 5.02 | 4.92 | 2.03% | 1,092,098 |
| Sep 2, 2025 | 4.88 | 4.95 | 4.85 | 4.92 | 4.83 | 1.23% | 556,788 |
| Sep 1, 2025 | 4.84 | 4.95 | 4.84 | 4.86 | 4.77 | -2.41% | 943,030 |
| Aug 29, 2025 | 5.05 | 5.09 | 4.95 | 4.98 | 4.88 | -1.39% | 961,408 |
| Aug 28, 2025 | 4.90 | 5.10 | 4.77 | 5.05 | 4.95 | 0.60% | 1,277,133 |
| Aug 27, 2025 | 4.90 | 5.11 | 4.83 | 5.02 | 4.92 | 5.46% | 1,797,527 |
| Aug 26, 2025 | 4.40 | 4.92 | 4.32 | 4.76 | 4.67 | 18.11% | 2,950,351 |
| Aug 25, 2025 | 3.98 | 4.09 | 3.96 | 4.03 | 3.95 | 1.77% | 676,274 |
| Aug 22, 2025 | 3.91 | 3.98 | 3.89 | 3.96 | 3.88 | 1.28% | 491,920 |
| Aug 21, 2025 | 3.83 | 3.92 | 3.83 | 3.91 | 3.84 | 1.82% | 202,393 |
| Aug 20, 2025 | 3.93 | 3.93 | 3.83 | 3.84 | 3.77 | -1.54% | 233,135 |
| Aug 19, 2025 | 3.87 | 3.93 | 3.87 | 3.90 | 3.83 | -0.51% | 118,742 |
| Aug 18, 2025 | 3.89 | 3.92 | 3.84 | 3.92 | 3.85 | 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 |