Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 5.06
+0.38 (8.12%)
Apr 8, 2026, 3:59 PM AEST
ASX:KPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4.78 | 5.00 | 4.78 | 4.96 | - | 5.98% | 92,419 |
| Apr 7, 2026 | 4.75 | 4.90 | 4.54 | 4.68 | 4.68 | -0.21% | 119,838 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.65 | 4.69 | 4.69 | -0.85% | 164,686 |
| Apr 1, 2026 | 4.80 | 4.95 | 4.70 | 4.73 | 4.73 | 0.64% | 98,793 |
| Mar 31, 2026 | 4.72 | 4.81 | 4.61 | 4.70 | 4.70 | -0.84% | 128,843 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.71 | 4.74 | 4.74 | -3.27% | 48,522 |
| Mar 27, 2026 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | -0.61% | 49,422 |
| Mar 26, 2026 | 5.60 | 5.60 | 4.81 | 4.93 | 4.93 | -1.60% | 137,176 |
| Mar 25, 2026 | 5.19 | 5.49 | 4.87 | 5.01 | 5.01 | 6.14% | 308,856 |
| Mar 24, 2026 | 5.02 | 5.39 | 4.61 | 4.72 | 4.72 | 3.28% | 224,358 |
| Mar 23, 2026 | 4.84 | 4.88 | 4.52 | 4.57 | 4.57 | -4.79% | 164,643 |
| Mar 20, 2026 | 4.90 | 4.92 | 4.75 | 4.80 | 4.80 | -1.64% | 133,479 |
| Mar 19, 2026 | 5.10 | 5.12 | 4.83 | 4.88 | 4.88 | -3.17% | 102,843 |
| Mar 18, 2026 | 5.27 | 5.40 | 5.01 | 5.04 | 5.04 | -4.36% | 202,890 |
| Mar 17, 2026 | 5.35 | 5.39 | 5.20 | 5.27 | 5.27 | 0.38% | 181,779 |
| Mar 16, 2026 | 5.56 | 5.56 | 5.19 | 5.25 | 5.25 | -1.32% | 157,559 |
| Mar 13, 2026 | 5.30 | 5.60 | 5.21 | 5.32 | 5.32 | 0.38% | 124,364 |
| Mar 12, 2026 | 5.51 | 5.64 | 5.21 | 5.30 | 5.30 | -3.28% | 129,198 |
| Mar 11, 2026 | 5.55 | 5.62 | 5.35 | 5.48 | 5.48 | -0.54% | 89,205 |
| Mar 10, 2026 | 5.70 | 5.80 | 5.42 | 5.51 | 5.51 | -1.61% | 69,933 |
| Mar 9, 2026 | 5.60 | 5.71 | 5.33 | 5.60 | 5.60 | 2.19% | 174,232 |
| Mar 6, 2026 | 5.70 | 5.87 | 5.32 | 5.48 | 5.48 | -1.08% | 162,218 |
| Mar 5, 2026 | 5.50 | 5.74 | 5.36 | 5.54 | 5.54 | 3.94% | 160,787 |
| Mar 4, 2026 | 5.70 | 5.80 | 5.27 | 5.33 | 5.33 | -5.50% | 190,139 |
| Mar 3, 2026 | 6.04 | 6.04 | 5.64 | 5.64 | 5.64 | -1.91% | 240,914 |
| Mar 2, 2026 | 6.00 | 6.19 | 5.73 | 5.75 | 5.75 | -4.96% | 202,001 |
| Feb 27, 2026 | 6.12 | 6.21 | 6.05 | 6.05 | 6.05 | 0.17% | 59,003 |
| Feb 26, 2026 | 6.05 | 6.19 | 6.01 | 6.04 | 6.04 | 0.17% | 55,951 |
| Feb 25, 2026 | 6.71 | 6.72 | 6.01 | 6.03 | 6.03 | -3.67% | 128,697 |
| Feb 24, 2026 | 6.70 | 6.88 | 6.19 | 6.26 | 6.26 | -5.15% | 159,624 |
| Feb 23, 2026 | 7.17 | 7.39 | 6.60 | 6.60 | 6.60 | -7.69% | 139,454 |
| Feb 20, 2026 | 7.40 | 7.43 | 7.08 | 7.15 | 7.15 | -3.12% | 59,467 |
| Feb 19, 2026 | 7.37 | 7.59 | 7.20 | 7.38 | 7.38 | 2.50% | 67,754 |
| Feb 18, 2026 | 7.39 | 7.46 | 7.15 | 7.20 | 7.20 | 1.41% | 57,416 |
| Feb 17, 2026 | 7.31 | 7.39 | 7.03 | 7.10 | 7.10 | 3.50% | 82,775 |
| Feb 16, 2026 | 7.00 | 7.17 | 6.65 | 6.86 | 6.86 | 6.69% | 101,503 |
| Feb 13, 2026 | 6.51 | 6.66 | 6.35 | 6.43 | 6.43 | 1.26% | 74,665 |
| Feb 12, 2026 | 6.58 | 6.99 | 6.29 | 6.35 | 6.35 | -3.05% | 174,617 |
| Feb 11, 2026 | 6.30 | 6.74 | 6.30 | 6.55 | 6.55 | 5.82% | 143,542 |
| Feb 10, 2026 | 6.25 | 6.87 | 6.10 | 6.19 | 6.19 | 3.51% | 342,029 |
| Feb 9, 2026 | 6.00 | 6.25 | 5.79 | 5.98 | 5.98 | 4.73% | 338,660 |
| Feb 6, 2026 | 5.75 | 6.19 | 5.53 | 5.71 | 5.71 | -0.87% | 257,821 |
| Feb 5, 2026 | 5.43 | 5.83 | 5.13 | 5.76 | 5.76 | 0.88% | 718,404 |
| Feb 4, 2026 | 6.15 | 6.58 | 5.55 | 5.71 | 5.71 | -7.61% | 452,082 |
| Feb 3, 2026 | 6.73 | 6.73 | 6.03 | 6.18 | 6.18 | -12.34% | 244,158 |
| Feb 2, 2026 | 6.76 | 7.05 | 6.46 | 7.05 | 7.05 | 6.02% | 242,881 |
| Jan 30, 2026 | 7.11 | 7.11 | 6.60 | 6.65 | 6.65 | -7.64% | 225,960 |
| Jan 29, 2026 | 7.40 | 7.40 | 7.12 | 7.20 | 7.20 | -0.69% | 186,436 |
| Jan 28, 2026 | 7.50 | 7.70 | 7.22 | 7.25 | 7.25 | -2.03% | 125,463 |
| Jan 27, 2026 | 7.45 | 7.50 | 7.15 | 7.40 | 7.40 | 3.06% | 153,096 |