Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 3.980
-0.060 (-1.49%)
Oct 27, 2026, 3:59 PM AEDT
Kelsian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -1.49% | 296,323 |
| Oct 26, 2026 | 3.91 | 4.10 | 3.91 | 4.04 | 4.04 | 1.00% | 356,066 |
| Oct 23, 2026 | 3.98 | 4.03 | 3.89 | 4.00 | 4.00 | 0.50% | 366,861 |
| Oct 22, 2026 | 3.91 | 4.03 | 3.88 | 3.98 | 3.98 | 2.05% | 1,006,243 |
| Oct 21, 2026 | 3.88 | 3.91 | 3.82 | 3.90 | 3.90 | 1.04% | 281,767 |
| Oct 20, 2026 | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | 0.52% | 194,686 |
| Oct 19, 2026 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | 0.26% | 121,422 |
| Oct 16, 2026 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | 0.26% | 160,695 |
| Oct 15, 2026 | 3.80 | 3.84 | 3.72 | 3.82 | 3.82 | 0.26% | 694,653 |
| Oct 14, 2026 | 3.85 | 3.90 | 3.80 | 3.81 | 3.81 | -2.56% | 236,075 |
| Oct 13, 2026 | 3.90 | 3.97 | 3.88 | 3.91 | 3.91 | -1.51% | 176,964 |
| Oct 12, 2026 | 3.90 | 3.98 | 3.90 | 3.97 | 3.97 | 1.53% | 294,585 |
| Oct 9, 2026 | 3.83 | 3.94 | 3.83 | 3.91 | 3.91 | 1.56% | 401,719 |
| Oct 8, 2026 | 3.96 | 3.96 | 3.83 | 3.85 | 3.85 | -0.77% | 307,935 |
| Oct 7, 2026 | 3.85 | 3.93 | 3.83 | 3.88 | 3.88 | -0.26% | 346,961 |
| Oct 6, 2026 | 3.81 | 3.93 | 3.81 | 3.89 | 3.89 | 2.91% | 421,712 |
| Oct 5, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -2.33% | 457,337 |
| Oct 2, 2026 | 4.12 | 4.13 | 3.83 | 3.87 | 3.87 | -6.07% | 1,249,627 |
| Oct 1, 2026 | 3.97 | 4.33 | 3.92 | 4.12 | 4.12 | 5.37% | 937,307 |
| Sep 30, 2026 | 3.87 | 3.94 | 3.84 | 3.91 | 3.91 | 1.03% | 551,523 |
| Sep 29, 2026 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | -1.53% | 528,299 |
| Sep 28, 2026 | 3.94 | 3.97 | 3.91 | 3.93 | 3.93 | -0.25% | 258,789 |
| Sep 25, 2026 | 3.96 | 3.97 | 3.89 | 3.94 | 3.94 | -1.75% | 430,187 |
| Sep 24, 2026 | 3.90 | 4.02 | 3.84 | 4.01 | 4.01 | 1.52% | 1,658,756 |
| Sep 23, 2026 | 3.90 | 4.03 | 3.89 | 3.95 | 3.95 | 0.77% | 892,650 |
| Sep 22, 2026 | 4.10 | 4.10 | 3.91 | 3.92 | 3.92 | -0.76% | 559,797 |
| Sep 21, 2026 | 3.90 | 3.97 | 3.85 | 3.95 | 3.95 | 1.02% | 590,499 |
| Sep 18, 2026 | 4.10 | 4.10 | 3.91 | 3.91 | 3.91 | -3.46% | 1,728,813 |
| Sep 17, 2026 | 4.02 | 4.09 | 4.01 | 4.05 | 4.05 | 0.50% | 362,792 |
| Sep 16, 2026 | 4.00 | 4.05 | 3.95 | 4.03 | 4.03 | 0.50% | 367,585 |
| 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 |