Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 4.340
+0.050 (1.17%)
Oct 30, 2026, 4:10 PM AEDT
ASX:KPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.23 | 4.36 | 4.20 | 4.34 | 4.34 | 1.17% | 46,584 |
| Oct 29, 2026 | 4.27 | 4.30 | 4.17 | 4.29 | 4.29 | -0.92% | 48,809 |
| Oct 28, 2026 | 4.22 | 4.33 | 4.22 | 4.33 | 4.33 | 2.61% | 22,692 |
| Oct 27, 2026 | 4.25 | 4.25 | 4.16 | 4.22 | 4.22 | -1.40% | 26,201 |
| Oct 26, 2026 | 4.33 | 4.33 | 4.25 | 4.28 | 4.28 | -0.47% | 38,071 |
| Oct 23, 2026 | 4.35 | 4.44 | 4.26 | 4.30 | 4.30 | -3.15% | 105,710 |
| Oct 22, 2026 | 4.25 | 4.49 | 4.25 | 4.44 | 4.44 | 1.60% | 20,400 |
| Oct 21, 2026 | 4.30 | 4.45 | 4.30 | 4.37 | 4.37 | 2.82% | 35,901 |
| Oct 20, 2026 | 4.40 | 4.45 | 4.25 | 4.25 | 4.25 | -2.52% | 60,998 |
| Oct 19, 2026 | 4.45 | 4.45 | 4.25 | 4.36 | 4.36 | 0.23% | 2,004 |
| Oct 16, 2026 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 4.82% | 6,483 |
| Oct 15, 2026 | 4.49 | 4.49 | 4.15 | 4.15 | 4.15 | -4.16% | 28,615 |
| Oct 14, 2026 | 4.20 | 4.34 | 4.18 | 4.33 | 4.33 | 4.34% | 50,617 |
| Oct 13, 2026 | 4.11 | 4.21 | 4.11 | 4.15 | 4.15 | 1.22% | 32,885 |
| Oct 12, 2026 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | -2.84% | 131,908 |
| Oct 9, 2026 | 4.22 | 4.29 | 4.20 | 4.22 | 4.22 | - | 23,001 |
| Oct 8, 2026 | 4.11 | 4.26 | 4.11 | 4.22 | 4.22 | - | 31,636 |
| Oct 7, 2026 | 4.24 | 4.34 | 4.22 | 4.22 | 4.22 | -0.47% | 27,166 |
| Oct 6, 2026 | 4.16 | 4.30 | 4.15 | 4.24 | 4.24 | 3.16% | 23,478 |
| Oct 5, 2026 | 4.30 | 4.30 | 4.11 | 4.11 | 4.11 | -5.30% | 8,840 |
| Oct 2, 2026 | 4.15 | 4.34 | 4.15 | 4.34 | 4.34 | 4.58% | 23,355 |
| Oct 1, 2026 | 4.11 | 4.19 | 4.11 | 4.15 | 4.15 | -0.48% | 26,589 |
| Sep 30, 2026 | 4.29 | 4.29 | 4.17 | 4.17 | 4.17 | -3.92% | 13,300 |
| Sep 29, 2026 | 4.24 | 4.34 | 4.18 | 4.34 | 4.34 | 3.33% | 25,128 |
| Sep 28, 2026 | 4.25 | 4.25 | 4.11 | 4.20 | 4.20 | -1.64% | 60,170 |
| Sep 25, 2026 | 4.26 | 4.34 | 4.11 | 4.27 | 4.27 | -1.61% | 130,572 |
| Sep 24, 2026 | 4.30 | 4.34 | 4.16 | 4.34 | 4.34 | -1.36% | 111,278 |
| Sep 23, 2026 | 4.64 | 4.70 | 4.29 | 4.40 | 4.40 | -6.38% | 180,271 |
| Sep 22, 2026 | 4.85 | 4.85 | 4.22 | 4.70 | 4.70 | -2.69% | 127,507 |
| Sep 21, 2026 | 5.02 | 5.09 | 4.74 | 4.83 | 4.83 | -3.40% | 26,692 |
| Sep 18, 2026 | 4.85 | 5.00 | 4.80 | 5.00 | 5.00 | 6.61% | 54,600 |
| Sep 17, 2026 | 4.80 | 4.84 | 4.50 | 4.69 | 4.69 | -0.42% | 30,554 |
| Sep 16, 2026 | 4.60 | 4.82 | 4.60 | 4.71 | 4.71 | 2.61% | 23,533 |
| Sep 15, 2026 | 4.70 | 4.71 | 4.55 | 4.59 | 4.59 | -2.55% | 28,309 |
| Sep 14, 2026 | 4.83 | 4.91 | 4.63 | 4.71 | 4.71 | -3.68% | 12,801 |
| Sep 11, 2026 | 4.80 | 4.90 | 4.71 | 4.89 | 4.89 | - | 65,644 |
| Sep 10, 2026 | 5.29 | 5.30 | 4.77 | 4.89 | 4.89 | 1.66% | 26,230 |
| Sep 9, 2026 | 4.94 | 5.23 | 4.81 | 4.81 | 4.81 | -3.80% | 55,491 |
| Sep 8, 2026 | 4.86 | 5.00 | 4.82 | 5.00 | 5.00 | 4.38% | 31,548 |
| Sep 7, 2026 | 5.25 | 5.27 | 4.75 | 4.79 | 4.79 | -5.34% | 67,578 |
| Sep 4, 2026 | 4.99 | 5.09 | 4.75 | 5.06 | 5.06 | 2.02% | 48,575 |
| Sep 3, 2026 | 4.80 | 5.04 | 4.66 | 4.96 | 4.96 | 3.33% | 64,463 |
| Sep 2, 2026 | 4.99 | 4.99 | 4.76 | 4.80 | 4.80 | -2.04% | 34,858 |
| Sep 1, 2026 | 4.80 | 4.90 | 4.68 | 4.90 | 4.90 | 4.26% | 69,257 |
| Aug 31, 2026 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | 1.08% | 28,873 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.38 | 4.65 | 4.65 | 2.20% | 456,958 |
| Aug 27, 2026 | 4.61 | 4.70 | 4.43 | 4.55 | 4.55 | -0.22% | 31,176 |
| Aug 26, 2026 | 4.65 | 4.68 | 4.44 | 4.56 | 4.56 | -2.98% | 45,548 |
| Aug 25, 2026 | 4.25 | 4.70 | 4.23 | 4.70 | 4.70 | 8.80% | 118,712 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.21 | 4.32 | 4.32 | -1.59% | 107,129 |