Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 4.030
+0.020 (0.50%)
Sep 16, 2026, 4:10 PM AEST
Kelsian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.00 | 4.05 | 3.95 | 4.04 | - | 0.75% | 211,915 |
| Sep 15, 2026 | 4.04 | 4.13 | 3.98 | 4.01 | 4.01 | - | 852,669 |
| Sep 14, 2026 | 3.98 | 4.04 | 3.94 | 4.01 | 4.01 | 1.26% | 1,386,378 |
| Sep 11, 2026 | 4.06 | 4.09 | 4.01 | 4.06 | 3.96 | 0.25% | 569,353 |
| Sep 10, 2026 | 4.03 | 4.12 | 4.00 | 4.05 | 3.95 | 0.25% | 619,518 |
| Sep 9, 2026 | 4.06 | 4.16 | 4.01 | 4.04 | 3.94 | -0.25% | 848,836 |
| Sep 8, 2026 | 4.14 | 4.17 | 4.05 | 4.05 | 3.95 | -2.17% | 239,291 |
| Sep 7, 2026 | 4.15 | 4.20 | 4.12 | 4.14 | 4.04 | -0.24% | 1,287,273 |
| Sep 4, 2026 | 4.17 | 4.17 | 4.08 | 4.15 | 4.05 | 0.73% | 444,081 |
| Sep 3, 2026 | 4.10 | 4.16 | 4.07 | 4.12 | 4.02 | 0.49% | 492,145 |
| Sep 2, 2026 | 4.15 | 4.16 | 4.06 | 4.10 | 4.00 | -1.68% | 1,720,785 |
| Sep 1, 2026 | 4.25 | 4.25 | 4.15 | 4.17 | 4.07 | -1.88% | 438,273 |
| Aug 31, 2026 | 4.31 | 4.32 | 4.21 | 4.25 | 4.15 | -1.39% | 550,181 |
| Aug 28, 2026 | 4.41 | 4.41 | 4.24 | 4.31 | 4.20 | -1.82% | 480,499 |
| Aug 27, 2026 | 4.49 | 4.56 | 4.29 | 4.39 | 4.28 | -3.52% | 1,856,363 |
| Aug 26, 2026 | 5.12 | 5.25 | 4.50 | 4.55 | 4.44 | -4.81% | 2,105,050 |
| Aug 25, 2026 | 4.82 | 4.89 | 4.67 | 4.78 | 4.66 | 0.42% | 276,267 |
| Aug 24, 2026 | 4.70 | 4.88 | 4.57 | 4.76 | 4.64 | 1.71% | 439,105 |
| Aug 21, 2026 | 4.70 | 4.72 | 4.60 | 4.68 | 4.56 | 1.08% | 218,355 |
| Aug 20, 2026 | 4.52 | 4.65 | 4.48 | 4.63 | 4.52 | 1.98% | 348,786 |
| Aug 19, 2026 | 4.68 | 4.68 | 4.47 | 4.54 | 4.43 | -1.30% | 540,729 |
| Aug 18, 2026 | 4.58 | 4.67 | 4.58 | 4.60 | 4.49 | -1.92% | 406,982 |
| Aug 17, 2026 | 4.74 | 4.74 | 4.62 | 4.69 | 4.57 | -0.85% | 153,404 |
| Aug 14, 2026 | 4.68 | 4.73 | 4.64 | 4.73 | 4.61 | 0.85% | 154,709 |
| Aug 13, 2026 | 4.68 | 4.72 | 4.61 | 4.69 | 4.57 | 0.21% | 170,772 |
| Aug 12, 2026 | 4.68 | 4.70 | 4.60 | 4.68 | 4.56 | - | 266,285 |
| Aug 11, 2026 | 4.73 | 4.73 | 4.60 | 4.68 | 4.56 | -0.85% | 260,924 |
| Aug 10, 2026 | 4.67 | 4.72 | 4.62 | 4.72 | 4.60 | 1.29% | 217,300 |
| Aug 7, 2026 | 4.51 | 4.67 | 4.51 | 4.66 | 4.55 | 3.10% | 213,915 |
| Aug 6, 2026 | 4.44 | 4.55 | 4.44 | 4.52 | 4.41 | - | 136,287 |
| Aug 5, 2026 | 4.53 | 4.61 | 4.47 | 4.52 | 4.41 | -0.22% | 378,981 |
| Aug 4, 2026 | 4.47 | 4.53 | 4.45 | 4.53 | 4.42 | 2.26% | 341,554 |
| Aug 3, 2026 | 4.41 | 4.44 | 4.39 | 4.43 | 4.32 | - | 93,761 |
| Jul 31, 2026 | 4.49 | 4.49 | 4.39 | 4.43 | 4.32 | -0.23% | 159,713 |
| Jul 30, 2026 | 4.45 | 4.58 | 4.41 | 4.44 | 4.33 | -0.22% | 268,251 |
| Jul 29, 2026 | 4.43 | 4.58 | 4.36 | 4.45 | 4.34 | 2.06% | 794,848 |
| Jul 28, 2026 | 4.27 | 4.36 | 4.25 | 4.36 | 4.25 | 1.87% | 357,818 |
| Jul 27, 2026 | 4.33 | 4.33 | 4.23 | 4.28 | 4.17 | 0.23% | 107,715 |
| Jul 24, 2026 | 4.28 | 4.32 | 4.22 | 4.27 | 4.16 | -0.23% | 292,659 |
| Jul 23, 2026 | 4.30 | 4.35 | 4.25 | 4.28 | 4.17 | 0.23% | 175,695 |
| Jul 22, 2026 | 4.26 | 4.27 | 4.22 | 4.27 | 4.16 | 0.95% | 147,348 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.19 | 4.23 | 4.13 | -1.17% | 298,316 |
| Jul 20, 2026 | 4.28 | 4.32 | 4.25 | 4.28 | 4.17 | - | 118,896 |
| Jul 17, 2026 | 4.23 | 4.33 | 4.23 | 4.28 | 4.17 | 0.47% | 316,942 |
| Jul 16, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.16 | 0.71% | 384,879 |
| Jul 15, 2026 | 4.16 | 4.24 | 4.16 | 4.23 | 4.13 | 0.24% | 235,716 |
| Jul 14, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.12 | -1.40% | 273,456 |
| Jul 13, 2026 | 4.34 | 4.34 | 4.24 | 4.28 | 4.17 | -1.38% | 315,013 |
| Jul 10, 2026 | 4.31 | 4.36 | 4.30 | 4.34 | 4.23 | 0.70% | 287,562 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.25 | 4.31 | 4.20 | -0.46% | 392,787 |