Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 4.650
+0.100 (2.20%)
Aug 28, 2026, 4:10 PM AEST
ASX:KPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.70 | 4.70 | 4.38 | 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 |
| Aug 21, 2026 | 4.28 | 4.40 | 4.27 | 4.39 | 4.39 | 0.23% | 40,687 |
| Aug 20, 2026 | 4.38 | 4.39 | 4.28 | 4.38 | 4.38 | -0.45% | 19,520 |
| Aug 19, 2026 | 4.35 | 4.40 | 4.28 | 4.40 | 4.40 | 3.04% | 70,328 |
| Aug 18, 2026 | 4.35 | 4.35 | 4.02 | 4.27 | 4.27 | -2.73% | 72,222 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.32 | 4.39 | 4.39 | -0.23% | 41,919 |
| Aug 14, 2026 | 4.36 | 4.40 | 4.26 | 4.40 | 4.40 | - | 20,259 |
| Aug 13, 2026 | 4.56 | 4.63 | 4.29 | 4.40 | 4.40 | -3.51% | 98,180 |
| Aug 12, 2026 | 4.38 | 4.58 | 4.26 | 4.56 | 4.56 | 8.31% | 93,087 |
| Aug 11, 2026 | 4.27 | 4.30 | 4.20 | 4.21 | 4.21 | 0.72% | 27,089 |
| Aug 10, 2026 | 4.35 | 4.38 | 4.18 | 4.18 | 4.18 | -3.91% | 86,480 |
| Aug 7, 2026 | 4.34 | 4.40 | 4.27 | 4.35 | 4.35 | 0.23% | 9,376 |
| Aug 6, 2026 | 4.40 | 4.43 | 4.16 | 4.34 | 4.34 | -2.69% | 111,706 |
| Aug 5, 2026 | 4.30 | 4.47 | 4.26 | 4.46 | 4.46 | 4.94% | 49,141 |
| Aug 4, 2026 | 4.21 | 4.50 | 4.20 | 4.25 | 4.25 | 3.66% | 16,247 |
| Aug 3, 2026 | 4.20 | 4.24 | 4.06 | 4.10 | 4.10 | - | 34,693 |
| Jul 31, 2026 | 4.00 | 4.14 | 4.00 | 4.10 | 4.10 | 1.49% | 11,984 |
| Jul 30, 2026 | 4.17 | 4.55 | 4.00 | 4.04 | 4.04 | -0.74% | 85,319 |
| Jul 29, 2026 | 4.25 | 4.25 | 4.07 | 4.07 | 4.07 | -2.63% | 45,241 |
| Jul 28, 2026 | 4.19 | 4.20 | 4.03 | 4.18 | 4.18 | 2.70% | 21,089 |
| Jul 27, 2026 | 3.92 | 4.10 | 3.92 | 4.07 | 4.07 | 3.04% | 32,813 |
| Jul 24, 2026 | 3.99 | 3.99 | 3.86 | 3.95 | 3.95 | - | 11,513 |
| Jul 23, 2026 | 4.05 | 4.05 | 3.85 | 3.95 | 3.95 | -1.74% | 85,307 |
| Jul 22, 2026 | 4.20 | 4.37 | 4.02 | 4.02 | 4.02 | -1.95% | 28,976 |
| Jul 21, 2026 | 4.00 | 4.19 | 4.00 | 4.10 | 4.10 | 0.74% | 31,512 |
| Jul 20, 2026 | 4.00 | 4.10 | 3.98 | 4.07 | 4.07 | 5.17% | 86,914 |
| Jul 17, 2026 | 4.00 | 4.03 | 3.87 | 3.87 | 3.87 | -3.49% | 36,186 |
| Jul 16, 2026 | 3.93 | 4.07 | 3.88 | 4.01 | 4.01 | 1.52% | 210,722 |
| Jul 15, 2026 | 3.94 | 4.25 | 3.93 | 3.95 | 3.95 | 0.77% | 55,982 |
| Jul 14, 2026 | 3.90 | 3.95 | 3.71 | 3.92 | 3.92 | 1.29% | 98,334 |
| Jul 13, 2026 | 3.99 | 4.00 | 3.86 | 3.87 | 3.87 | -2.27% | 251,290 |
| Jul 10, 2026 | 4.01 | 4.10 | 3.92 | 3.96 | 3.96 | 3.13% | 172,580 |
| Jul 9, 2026 | 3.94 | 3.94 | 3.79 | 3.84 | 3.84 | 2.40% | 34,090 |
| Jul 8, 2026 | 3.92 | 3.92 | 3.75 | 3.75 | 3.75 | -2.60% | 48,903 |
| Jul 7, 2026 | 3.86 | 3.92 | 3.76 | 3.85 | 3.85 | -0.26% | 57,638 |
| Jul 6, 2026 | 4.03 | 4.10 | 3.80 | 3.86 | 3.86 | -4.22% | 71,641 |
| Jul 3, 2026 | 3.86 | 4.03 | 3.77 | 4.03 | 4.03 | 6.90% | 120,955 |
| Jul 2, 2026 | 3.83 | 3.86 | 3.72 | 3.77 | 3.77 | -1.57% | 154,669 |
| Jul 1, 2026 | 3.77 | 3.88 | 3.74 | 3.83 | 3.83 | 1.06% | 83,796 |
| Jun 30, 2026 | 3.80 | 3.93 | 3.70 | 3.79 | 3.79 | -0.26% | 121,383 |
| Jun 29, 2026 | 3.63 | 3.82 | 3.60 | 3.80 | 3.80 | 4.97% | 127,286 |
| Jun 26, 2026 | 3.52 | 3.65 | 3.50 | 3.62 | 3.62 | 1.40% | 113,740 |
| Jun 25, 2026 | 3.75 | 3.75 | 3.55 | 3.57 | 3.57 | -2.19% | 55,037 |
| Jun 24, 2026 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | 7.35% | 64,256 |
| Jun 23, 2026 | 3.55 | 3.57 | 3.35 | 3.40 | 3.40 | -3.68% | 46,051 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.51 | 3.53 | 3.53 | -1.12% | 18,719 |