Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 4.400
-0.100 (-2.22%)
Jun 19, 2026, 4:10 PM AEST
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.86 | 4.10 | 3.86 | 4.05 | 4.05 | 4.65% | 887,083 |
| May 6, 2026 | 3.86 | 3.88 | 3.83 | 3.87 | 3.87 | 1.57% | 211,143 |
| May 5, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -1.55% | 151,611 |
| May 4, 2026 | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | -0.51% | 298,085 |
| May 1, 2026 | 3.85 | 3.91 | 3.84 | 3.89 | 3.89 | 1.30% | 527,648 |
| Apr 30, 2026 | 3.80 | 3.91 | 3.78 | 3.84 | 3.84 | -0.78% | 397,919 |
| Apr 29, 2026 | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | 0.78% | 586,747 |
| Apr 28, 2026 | 3.80 | 3.84 | 3.77 | 3.84 | 3.84 | 0.52% | 274,741 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.81 | 3.82 | 3.82 | -2.05% | 208,172 |
| Apr 24, 2026 | 3.92 | 3.95 | 3.85 | 3.90 | 3.90 | -1.52% | 413,021 |
| Apr 23, 2026 | 4.00 | 4.05 | 3.94 | 3.96 | 3.96 | 0.25% | 477,086 |
| Apr 22, 2026 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | -1.74% | 299,457 |
| Apr 21, 2026 | 3.99 | 4.07 | 3.94 | 4.02 | 4.02 | 0.75% | 250,842 |
| Apr 20, 2026 | 3.95 | 4.07 | 3.95 | 3.99 | 3.99 | 1.53% | 349,708 |
| Apr 17, 2026 | 3.88 | 4.00 | 3.85 | 3.93 | 3.93 | 1.29% | 763,931 |
| Apr 16, 2026 | 4.05 | 4.05 | 3.84 | 3.88 | 3.88 | -2.27% | 947,220 |
| Apr 15, 2026 | 3.95 | 4.04 | 3.90 | 3.97 | 3.97 | 0.51% | 656,629 |
| Apr 14, 2026 | 3.98 | 4.02 | 3.91 | 3.95 | 3.95 | -0.50% | 468,040 |
| Apr 13, 2026 | 4.01 | 4.02 | 3.90 | 3.97 | 3.97 | -0.75% | 668,091 |
| Apr 10, 2026 | 4.15 | 4.15 | 3.95 | 4.00 | 4.00 | -2.20% | 281,735 |