Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 4.350
+0.050 (1.16%)
Apr 28, 2026, 4:10 PM AEST
ASX:KPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.25 | 4.40 | 4.25 | 4.35 | 4.35 | 1.16% | 72,976 |
| Apr 27, 2026 | 4.50 | 4.53 | 4.30 | 4.30 | 4.30 | -2.05% | 78,751 |
| Apr 24, 2026 | 4.52 | 4.54 | 4.27 | 4.39 | 4.39 | -2.88% | 134,371 |
| Apr 23, 2026 | 4.77 | 4.77 | 4.44 | 4.52 | 4.52 | -5.24% | 190,441 |
| Apr 22, 2026 | 4.71 | 4.88 | 4.61 | 4.77 | 4.77 | 1.71% | 99,897 |
| Apr 21, 2026 | 4.61 | 4.80 | 4.61 | 4.69 | 4.69 | -0.64% | 110,285 |
| Apr 20, 2026 | 4.70 | 4.78 | 4.56 | 4.72 | 4.72 | 0.85% | 135,889 |
| Apr 17, 2026 | 4.99 | 4.99 | 4.65 | 4.68 | 4.68 | -7.51% | 177,783 |
| Apr 16, 2026 | 4.89 | 5.06 | 4.86 | 5.06 | 5.06 | 4.98% | 84,489 |
| Apr 15, 2026 | 5.05 | 5.37 | 4.82 | 4.82 | 4.82 | -4.17% | 49,513 |
| Apr 14, 2026 | 4.90 | 5.08 | 4.81 | 5.03 | 5.03 | 8.17% | 35,499 |
| Apr 13, 2026 | 5.06 | 5.10 | 4.65 | 4.65 | 4.65 | -5.10% | 74,555 |
| Apr 10, 2026 | 5.00 | 5.01 | 4.82 | 4.90 | 4.90 | -1.01% | 60,103 |
| Apr 9, 2026 | 5.05 | 5.35 | 4.85 | 4.95 | 4.95 | -1.00% | 151,682 |
| Apr 8, 2026 | 4.78 | 5.09 | 4.78 | 5.00 | 5.00 | 6.84% | 170,718 |
| 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 |