Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 4.280
+0.020 (0.47%)
Jul 17, 2026, 4:10 PM AEST
Kelsian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.23 | 4.33 | 4.23 | 4.28 | 4.28 | 0.47% | 316,942 |
| Jul 16, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.71% | 384,879 |
| Jul 15, 2026 | 4.16 | 4.24 | 4.16 | 4.23 | 4.23 | 0.24% | 235,716 |
| Jul 14, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | -1.40% | 273,456 |
| Jul 13, 2026 | 4.34 | 4.34 | 4.24 | 4.28 | 4.28 | -1.38% | 315,013 |
| Jul 10, 2026 | 4.31 | 4.36 | 4.30 | 4.34 | 4.34 | 0.70% | 287,562 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.25 | 4.31 | 4.31 | -0.46% | 392,787 |
| Jul 8, 2026 | 4.28 | 4.37 | 4.18 | 4.33 | 4.33 | 0.23% | 506,679 |
| Jul 7, 2026 | 4.25 | 4.37 | 4.24 | 4.32 | 4.32 | 1.41% | 363,774 |
| Jul 6, 2026 | 4.34 | 4.35 | 4.24 | 4.26 | 4.26 | -1.62% | 284,054 |
| Jul 3, 2026 | 4.35 | 4.37 | 4.28 | 4.33 | 4.33 | -0.46% | 190,373 |
| Jul 2, 2026 | 4.45 | 4.53 | 4.29 | 4.35 | 4.35 | -2.03% | 487,160 |
| Jul 1, 2026 | 4.47 | 4.57 | 4.40 | 4.44 | 4.44 | -0.67% | 663,712 |
| Jun 30, 2026 | 4.40 | 4.49 | 4.35 | 4.47 | 4.47 | 2.05% | 841,853 |
| Jun 29, 2026 | 4.29 | 4.44 | 4.25 | 4.38 | 4.38 | 2.10% | 570,537 |
| Jun 26, 2026 | 4.32 | 4.34 | 4.25 | 4.29 | 4.29 | -1.15% | 691,866 |
| Jun 25, 2026 | 4.36 | 4.39 | 4.30 | 4.34 | 4.34 | -0.91% | 440,272 |
| Jun 24, 2026 | 4.37 | 4.40 | 4.33 | 4.38 | 4.38 | 0.92% | 515,675 |
| Jun 23, 2026 | 4.38 | 4.44 | 4.33 | 4.34 | 4.34 | -1.14% | 355,470 |
| Jun 22, 2026 | 4.30 | 4.43 | 4.30 | 4.39 | 4.39 | -0.23% | 336,110 |
| Jun 19, 2026 | 4.50 | 4.51 | 4.39 | 4.40 | 4.40 | -2.22% | 441,795 |
| Jun 18, 2026 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | 0.67% | 607,872 |
| Jun 17, 2026 | 4.47 | 4.53 | 4.41 | 4.47 | 4.47 | 1.36% | 470,240 |
| Jun 16, 2026 | 4.34 | 4.44 | 4.33 | 4.41 | 4.41 | 1.15% | 405,566 |
| Jun 15, 2026 | 4.23 | 4.37 | 4.23 | 4.36 | 4.36 | 3.32% | 361,130 |
| Jun 12, 2026 | 4.19 | 4.32 | 4.18 | 4.22 | 4.22 | 0.48% | 561,802 |
| Jun 11, 2026 | 4.25 | 4.26 | 4.13 | 4.20 | 4.20 | -1.18% | 760,387 |
| Jun 10, 2026 | 4.16 | 4.25 | 4.14 | 4.25 | 4.25 | 1.19% | 801,090 |
| Jun 9, 2026 | 4.20 | 4.27 | 4.17 | 4.20 | 4.20 | - | 1,838,148 |
| Jun 5, 2026 | 4.29 | 4.31 | 4.16 | 4.20 | 4.20 | -2.10% | 1,168,055 |
| Jun 4, 2026 | 4.23 | 4.39 | 4.20 | 4.29 | 4.29 | - | 656,893 |
| Jun 3, 2026 | 4.19 | 4.31 | 4.18 | 4.29 | 4.29 | 1.18% | 496,195 |
| Jun 2, 2026 | 4.24 | 4.35 | 4.23 | 4.24 | 4.24 | -0.24% | 542,154 |
| Jun 1, 2026 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -5.56% | 852,677 |
| May 29, 2026 | 4.30 | 4.50 | 4.25 | 4.50 | 4.50 | 5.14% | 1,303,968 |
| May 28, 2026 | 4.24 | 4.31 | 4.18 | 4.28 | 4.28 | 0.23% | 529,318 |
| May 27, 2026 | 4.23 | 4.29 | 4.17 | 4.27 | 4.27 | 1.67% | 443,389 |
| May 26, 2026 | 4.08 | 4.23 | 4.07 | 4.20 | 4.20 | 2.94% | 383,867 |
| May 25, 2026 | 4.19 | 4.20 | 4.08 | 4.08 | 4.08 | -1.69% | 192,691 |
| May 22, 2026 | 4.17 | 4.17 | 4.04 | 4.15 | 4.15 | 1.22% | 192,762 |
| May 21, 2026 | 4.08 | 4.12 | 4.03 | 4.10 | 4.10 | 2.24% | 903,293 |
| May 20, 2026 | 3.96 | 4.06 | 3.96 | 4.01 | 4.01 | -0.50% | 505,878 |
| May 19, 2026 | 4.03 | 4.09 | 4.00 | 4.03 | 4.03 | 0.75% | 181,248 |
| May 18, 2026 | 4.00 | 4.08 | 3.94 | 4.00 | 4.00 | -1.72% | 507,888 |
| May 15, 2026 | 3.98 | 4.07 | 3.96 | 4.07 | 4.07 | 2.01% | 111,789 |
| May 14, 2026 | 4.03 | 4.06 | 3.94 | 3.99 | 3.99 | -0.99% | 528,071 |
| May 13, 2026 | 4.10 | 4.10 | 3.98 | 4.03 | 4.03 | -1.47% | 479,791 |
| May 12, 2026 | 4.15 | 4.15 | 4.02 | 4.09 | 4.09 | -0.24% | 1,151,889 |
| May 11, 2026 | 4.02 | 4.12 | 3.97 | 4.10 | 4.10 | 2.50% | 577,736 |
| May 8, 2026 | 3.99 | 4.03 | 3.90 | 4.00 | 4.00 | -1.23% | 1,003,475 |