Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 10.45
+0.01 (0.10%)
Oct 8, 2025, 4:10 PM AEST
ASX:KPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.65 | 10.80 | 10.27 | 10.45 | 10.45 | -1.88% | 47,674 |
| Oct 6, 2025 | 10.55 | 10.70 | 10.52 | 10.65 | 10.65 | - | 36,213 |
| Oct 5, 2025 | 10.55 | 10.70 | 10.55 | 10.65 | 10.65 | 0.95% | 15,198 |
| Oct 3, 2025 | 10.60 | 10.60 | 10.48 | 10.55 | 10.55 | -0.57% | 6,876 |
| Oct 2, 2025 | 10.39 | 10.66 | 10.39 | 10.61 | 10.61 | 2.41% | 17,442 |
| Oct 1, 2025 | 10.43 | 10.59 | 10.35 | 10.36 | 10.36 | -0.19% | 14,509 |
| Sep 30, 2025 | 10.39 | 10.66 | 10.35 | 10.38 | 10.38 | -0.95% | 27,724 |
| Sep 29, 2025 | 10.39 | 10.57 | 10.29 | 10.48 | 10.48 | 0.96% | 53,119 |
| Sep 26, 2025 | 10.36 | 10.46 | 10.35 | 10.38 | 10.38 | 0.10% | 9,861 |
| Sep 25, 2025 | 10.70 | 10.70 | 10.37 | 10.37 | 10.37 | - | 28,711 |
| Sep 24, 2025 | 10.68 | 10.68 | 10.36 | 10.37 | 10.37 | -1.98% | 27,432 |
| Sep 23, 2025 | 10.67 | 10.67 | 10.45 | 10.58 | 10.58 | 2.62% | 11,346 |
| Sep 22, 2025 | 10.50 | 10.68 | 10.31 | 10.31 | 10.31 | -1.62% | 48,737 |
| Sep 19, 2025 | 10.50 | 10.63 | 10.36 | 10.48 | 10.48 | -0.10% | 42,553 |
| Sep 18, 2025 | 10.30 | 10.49 | 10.15 | 10.49 | 10.49 | - | 25,321 |
| Sep 17, 2025 | 10.47 | 10.49 | 10.03 | 10.49 | 10.49 | -0.29% | 60,525 |
| Sep 16, 2025 | 10.50 | 10.68 | 10.23 | 10.52 | 10.52 | 3.24% | 42,324 |
| Sep 15, 2025 | 10.69 | 10.69 | 10.12 | 10.19 | 10.19 | -5.03% | 103,391 |
| Sep 12, 2025 | 10.99 | 10.99 | 10.60 | 10.73 | 10.73 | -0.19% | 100,326 |
| Sep 11, 2025 | 10.80 | 10.97 | 10.75 | 10.75 | 10.75 | - | 27,489 |
| Sep 10, 2025 | 10.75 | 10.86 | 10.66 | 10.75 | 10.75 | -1.38% | 30,372 |
| Sep 9, 2025 | 10.76 | 11.08 | 10.75 | 10.90 | 10.90 | 1.40% | 12,927 |
| Sep 8, 2025 | 10.77 | 10.86 | 10.68 | 10.75 | 10.75 | -0.09% | 39,895 |
| Sep 5, 2025 | 11.24 | 11.24 | 10.71 | 10.76 | 10.76 | 0.09% | 38,581 |
| Sep 4, 2025 | 11.00 | 11.04 | 10.70 | 10.75 | 10.75 | 1.13% | 11,512 |
| Sep 3, 2025 | 10.98 | 10.99 | 10.62 | 10.63 | 10.63 | -1.94% | 30,541 |
| Sep 2, 2025 | 11.37 | 11.37 | 10.84 | 10.84 | 10.84 | -1.90% | 29,765 |
| Sep 1, 2025 | 10.79 | 11.11 | 10.72 | 11.05 | 11.05 | 4.15% | 67,235 |
| Aug 29, 2025 | 10.65 | 10.88 | 10.50 | 10.61 | 10.61 | 0.38% | 36,244 |
| Aug 28, 2025 | 10.54 | 10.71 | 10.49 | 10.57 | 10.57 | 0.28% | 82,285 |
| Aug 27, 2025 | 10.40 | 10.63 | 10.39 | 10.54 | 10.54 | 1.54% | 35,056 |
| Aug 26, 2025 | 10.77 | 10.80 | 10.29 | 10.38 | 10.38 | -0.19% | 23,886 |
| Aug 25, 2025 | 10.40 | 10.49 | 10.21 | 10.40 | 10.40 | 0.19% | 55,422 |
| Aug 22, 2025 | 10.99 | 10.99 | 10.29 | 10.38 | 10.38 | -1.14% | 12,373 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.21 | 10.50 | 10.50 | 2.14% | 33,652 |
| Aug 20, 2025 | 10.40 | 10.55 | 10.05 | 10.28 | 10.28 | 0.59% | 25,857 |
| Aug 19, 2025 | 10.11 | 10.43 | 10.05 | 10.22 | 10.22 | 2.20% | 34,307 |
| Aug 18, 2025 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | -4.21% | 96,642 |
| Aug 15, 2025 | 10.20 | 10.45 | 10.15 | 10.44 | 10.44 | 3.16% | 30,703 |
| Aug 14, 2025 | 10.48 | 10.90 | 10.12 | 10.12 | 10.12 | -3.25% | 151,898 |
| Aug 13, 2025 | 10.80 | 10.82 | 10.43 | 10.46 | 10.46 | -1.51% | 29,478 |
| Aug 12, 2025 | 10.85 | 10.85 | 10.51 | 10.62 | 10.62 | -0.19% | 21,546 |
| Aug 11, 2025 | 10.50 | 10.83 | 10.50 | 10.64 | 10.64 | 2.90% | 44,931 |
| Aug 8, 2025 | 10.82 | 10.82 | 10.29 | 10.34 | 10.34 | -5.05% | 72,121 |
| Aug 7, 2025 | 10.99 | 11.34 | 10.75 | 10.89 | 10.89 | -0.91% | 85,101 |
| Aug 6, 2025 | 10.86 | 11.27 | 10.80 | 10.99 | 10.99 | -0.99% | 76,658 |
| Aug 5, 2025 | 11.40 | 11.55 | 11.00 | 11.10 | 11.10 | 0.91% | 35,884 |
| Aug 4, 2025 | 11.17 | 11.39 | 10.84 | 11.00 | 11.00 | -1.35% | 90,820 |
| Aug 1, 2025 | 11.38 | 11.38 | 11.15 | 11.15 | 11.15 | 0.81% | 9,334 |
| Jul 31, 2025 | 11.40 | 11.50 | 11.02 | 11.06 | 11.06 | -2.98% | 18,685 |