Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 3.860
+0.029 (0.77%)
At close: Mar 18, 2026
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.94 | 3.99 | 3.89 | 3.99 | - | 2.05% | 61,405 |
| Mar 17, 2026 | 3.93 | 3.99 | 3.88 | 3.91 | 3.91 | -0.51% | 249,051 |
| Mar 16, 2026 | 3.94 | 4.01 | 3.90 | 3.93 | 3.93 | -0.76% | 470,693 |
| Mar 13, 2026 | 4.08 | 4.08 | 3.87 | 3.96 | 3.96 | -2.94% | 1,020,507 |
| Mar 12, 2026 | 4.20 | 4.20 | 3.99 | 4.08 | 4.08 | -1.69% | 707,312 |
| Mar 11, 2026 | 4.13 | 4.22 | 4.06 | 4.15 | 4.15 | -1.19% | 370,318 |
| Mar 10, 2026 | 4.18 | 4.29 | 4.17 | 4.20 | 4.20 | - | 701,757 |
| Mar 9, 2026 | 4.35 | 4.38 | 4.13 | 4.20 | 4.20 | -4.11% | 410,305 |
| Mar 6, 2026 | 4.49 | 4.49 | 4.35 | 4.38 | 4.38 | -1.35% | 439,140 |
| Mar 5, 2026 | 4.50 | 4.63 | 4.33 | 4.44 | 4.44 | -1.99% | 840,664 |
| Mar 4, 2026 | 4.57 | 4.68 | 4.47 | 4.53 | 4.53 | -1.74% | 878,387 |
| Mar 3, 2026 | 4.55 | 4.69 | 4.55 | 4.61 | 4.61 | -2.33% | 616,074 |
| Mar 2, 2026 | 4.50 | 4.75 | 4.50 | 4.72 | 4.72 | 4.19% | 633,816 |
| Feb 27, 2026 | 4.61 | 4.65 | 4.45 | 4.53 | 4.53 | -0.66% | 759,727 |
| Feb 26, 2026 | 4.49 | 4.71 | 4.44 | 4.56 | 4.56 | 2.70% | 753,240 |
| 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 |