Kelsian Group Limited (ASX:KLS)
Australia · Delayed Price · Currency is AUD 4.500
+0.220 (5.14%)
May 29, 2026, 4:11 PM AEST
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 3.96 | 4.09 | 3.94 | 4.09 | 4.09 | 2.76% | 749,143 |
| Apr 8, 2026 | 3.74 | 4.01 | 3.74 | 3.98 | 3.98 | 5.29% | 550,596 |
| Apr 7, 2026 | 3.79 | 3.85 | 3.68 | 3.78 | 3.78 | -0.26% | 1,026,565 |
| Apr 2, 2026 | 3.88 | 3.88 | 3.73 | 3.79 | 3.79 | -1.81% | 305,321 |
| Apr 1, 2026 | 3.94 | 3.97 | 3.84 | 3.86 | 3.86 | -1.03% | 911,785 |
| Mar 31, 2026 | 3.87 | 3.90 | 3.72 | 3.90 | 3.90 | 2.63% | 437,799 |
| Mar 30, 2026 | 3.82 | 3.87 | 3.76 | 3.80 | 3.80 | -0.52% | 289,699 |
| Mar 27, 2026 | 3.85 | 3.90 | 3.81 | 3.82 | 3.82 | -2.30% | 338,943 |
| Mar 26, 2026 | 3.98 | 4.00 | 3.91 | 3.91 | 3.91 | -0.26% | 561,207 |
| Mar 25, 2026 | 3.89 | 3.98 | 3.82 | 3.92 | 3.92 | 3.16% | 290,501 |
| Mar 24, 2026 | 3.73 | 3.88 | 3.73 | 3.80 | 3.80 | 1.60% | 291,827 |
| Mar 23, 2026 | 3.74 | 3.79 | 3.70 | 3.74 | 3.74 | -2.86% | 324,969 |
| Mar 20, 2026 | 3.85 | 3.90 | 3.81 | 3.85 | 3.85 | -1.03% | 1,096,165 |
| Mar 19, 2026 | 3.80 | 3.92 | 3.77 | 3.89 | 3.89 | 0.78% | 481,675 |