Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 4.650
-0.050 (-1.06%)
At close: Nov 27, 2025
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 2.40% | 320,971 |
| Nov 25, 2025 | 4.60 | 4.63 | 4.55 | 4.59 | 4.59 | 1.55% | 188,508 |
| Nov 24, 2025 | 4.44 | 4.69 | 4.44 | 4.52 | 4.52 | 1.57% | 712,204 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.35 | 4.45 | 4.45 | -2.20% | 447,008 |
| Nov 20, 2025 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 2.02% | 244,704 |
| Nov 19, 2025 | 4.50 | 4.54 | 4.44 | 4.46 | 4.46 | -0.67% | 411,084 |
| Nov 18, 2025 | 4.56 | 4.61 | 4.49 | 4.49 | 4.49 | -1.75% | 4,795,793 |
| Nov 17, 2025 | 4.59 | 4.63 | 4.55 | 4.57 | 4.57 | -0.44% | 567,785 |
| Nov 14, 2025 | 4.62 | 4.62 | 4.48 | 4.59 | 4.59 | -0.65% | 880,487 |
| Nov 13, 2025 | 4.65 | 4.66 | 4.57 | 4.62 | 4.62 | -0.65% | 335,527 |
| Nov 12, 2025 | 4.85 | 4.85 | 4.61 | 4.65 | 4.65 | -3.93% | 528,913 |
| Nov 11, 2025 | 4.80 | 4.87 | 4.79 | 4.84 | 4.84 | 1.04% | 557,764 |
| Nov 10, 2025 | 4.74 | 4.84 | 4.74 | 4.79 | 4.79 | 0.21% | 275,352 |
| Nov 7, 2025 | 4.72 | 4.78 | 4.68 | 4.78 | 4.78 | 0.84% | 295,436 |
| Nov 6, 2025 | 4.60 | 4.75 | 4.60 | 4.74 | 4.74 | 0.42% | 256,098 |
| Nov 5, 2025 | 4.71 | 4.78 | 4.61 | 4.72 | 4.72 | -1.46% | 271,617 |
| Nov 4, 2025 | 4.80 | 4.86 | 4.75 | 4.79 | 4.79 | -1.24% | 190,226 |
| Nov 3, 2025 | 4.70 | 4.86 | 4.70 | 4.85 | 4.85 | -0.41% | 127,657 |
| Oct 31, 2025 | 4.76 | 4.87 | 4.71 | 4.87 | 4.87 | 1.46% | 237,347 |
| Oct 30, 2025 | 4.85 | 4.89 | 4.78 | 4.80 | 4.80 | -1.44% | 240,961 |
| Oct 29, 2025 | 4.82 | 4.90 | 4.81 | 4.87 | 4.87 | 0.62% | 191,210 |
| Oct 28, 2025 | 4.84 | 4.90 | 4.81 | 4.84 | 4.84 | -0.82% | 1,106,029 |
| Oct 27, 2025 | 4.88 | 4.90 | 4.82 | 4.88 | 4.88 | - | 266,364 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.86 | 4.88 | 4.88 | -1.81% | 273,073 |
| Oct 23, 2025 | 4.93 | 5.00 | 4.92 | 4.97 | 4.97 | 0.61% | 250,840 |
| Oct 22, 2025 | 5.00 | 5.06 | 4.92 | 4.94 | 4.94 | -0.40% | 844,342 |
| Oct 21, 2025 | 4.93 | 5.00 | 4.89 | 4.96 | 4.96 | 0.61% | 451,044 |
| Oct 20, 2025 | 4.91 | 4.97 | 4.90 | 4.93 | 4.93 | 0.41% | 143,933 |
| Oct 17, 2025 | 5.00 | 5.00 | 4.88 | 4.91 | 4.91 | -1.01% | 267,441 |
| Oct 16, 2025 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | - | 218,721 |
| Oct 15, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 187,432 |
| Oct 14, 2025 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | 0.40% | 248,517 |
| Oct 13, 2025 | 4.99 | 5.02 | 4.93 | 4.98 | 4.98 | -1.58% | 381,953 |
| Oct 10, 2025 | 5.10 | 5.10 | 5.01 | 5.06 | 5.06 | 0.40% | 386,264 |
| Oct 9, 2025 | 5.09 | 5.15 | 5.02 | 5.04 | 5.04 | -0.79% | 337,340 |
| Oct 8, 2025 | 5.21 | 5.21 | 5.05 | 5.08 | 5.08 | -2.50% | 436,847 |
| Oct 7, 2025 | 5.01 | 5.22 | 5.01 | 5.21 | 5.21 | 3.99% | 614,396 |
| Oct 6, 2025 | 5.05 | 5.10 | 5.01 | 5.01 | 5.01 | -0.60% | 175,167 |
| Oct 3, 2025 | 4.89 | 5.07 | 4.89 | 5.04 | 5.04 | 1.41% | 280,453 |
| Oct 2, 2025 | 4.91 | 4.98 | 4.86 | 4.97 | 4.97 | 1.43% | 917,159 |
| Oct 1, 2025 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | -0.20% | 221,870 |
| Sep 30, 2025 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 1.45% | 946,699 |
| Sep 29, 2025 | 4.86 | 4.91 | 4.83 | 4.84 | 4.84 | 0.21% | 299,401 |
| Sep 26, 2025 | 4.88 | 4.89 | 4.75 | 4.83 | 4.83 | -1.43% | 202,019 |
| Sep 25, 2025 | 4.90 | 4.91 | 4.86 | 4.90 | 4.90 | 0.62% | 225,822 |
| Sep 24, 2025 | 4.97 | 4.97 | 4.82 | 4.87 | 4.87 | -0.81% | 265,424 |
| Sep 23, 2025 | 4.86 | 4.94 | 4.82 | 4.91 | 4.91 | 1.03% | 339,762 |
| Sep 22, 2025 | 4.99 | 5.00 | 4.84 | 4.86 | 4.86 | -3.19% | 416,758 |
| Sep 19, 2025 | 4.95 | 5.02 | 4.92 | 5.02 | 5.02 | 0.60% | 2,331,234 |
| Sep 18, 2025 | 4.87 | 4.99 | 4.87 | 4.99 | 4.99 | 0.81% | 552,738 |