Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 10.79
-0.11 (-1.01%)
Sep 10, 2025, 3:39 PM AEST
ASX:KPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 11.17 | 11.65 | 11.17 | 11.40 | 11.40 | 3.54% | 25,704 |
| Jul 29, 2025 | 11.36 | 11.48 | 11.01 | 11.01 | 11.01 | -0.36% | 24,678 |
| Jul 28, 2025 | 11.32 | 11.54 | 10.83 | 11.05 | 11.05 | 2.13% | 28,434 |
| Jul 25, 2025 | 11.20 | 11.34 | 10.80 | 10.82 | 10.82 | -3.39% | 56,496 |
| Jul 24, 2025 | 11.39 | 11.39 | 11.05 | 11.20 | 11.20 | -0.18% | 10,719 |
| Jul 23, 2025 | 11.25 | 11.46 | 11.06 | 11.22 | 11.22 | 0.63% | 28,397 |
| Jul 22, 2025 | 11.72 | 11.72 | 11.15 | 11.15 | 11.15 | -4.70% | 31,954 |
| Jul 21, 2025 | 11.60 | 11.85 | 11.41 | 11.70 | 11.70 | 0.09% | 14,622 |
| Jul 18, 2025 | 11.68 | 11.76 | 11.40 | 11.69 | 11.69 | 1.74% | 35,235 |
| Jul 17, 2025 | 11.47 | 11.65 | 11.00 | 11.49 | 11.49 | 3.33% | 53,180 |
| Jul 16, 2025 | 11.25 | 11.25 | 10.91 | 11.12 | 11.12 | 2.87% | 11,663 |
| Jul 15, 2025 | 11.36 | 11.41 | 10.81 | 10.81 | 10.81 | -4.51% | 12,133 |
| Jul 14, 2025 | 11.00 | 11.32 | 10.85 | 11.32 | 11.32 | 5.11% | 21,223 |
| Jul 11, 2025 | 11.00 | 11.14 | 10.56 | 10.77 | 10.77 | -1.73% | 15,931 |
| Jul 10, 2025 | 10.64 | 10.96 | 10.64 | 10.96 | 10.96 | 3.10% | 16,508 |
| Jul 9, 2025 | 10.91 | 10.91 | 10.46 | 10.63 | 10.63 | -1.57% | 29,690 |
| Jul 8, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -2.26% | 12,247 |
| Jul 7, 2025 | 10.80 | 11.05 | 10.70 | 11.05 | 11.05 | 2.31% | 11,376 |
| Jul 4, 2025 | 11.45 | 11.47 | 10.80 | 10.80 | 10.80 | -4.09% | 32,288 |
| Jul 3, 2025 | 10.94 | 11.48 | 10.88 | 11.26 | 11.26 | 6.13% | 64,581 |
| Jul 2, 2025 | 10.88 | 10.88 | 10.61 | 10.61 | 10.61 | -2.48% | 36,941 |