Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 4.100
-0.140 (-3.30%)
May 18, 2026, 4:10 PM AEST
ASX:KPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.20 | 4.20 | 4.03 | 4.10 | 4.10 | -3.30% | 85,514 |
| May 15, 2026 | 4.25 | 4.35 | 4.17 | 4.24 | 4.24 | 1.68% | 139,953 |
| May 14, 2026 | 4.39 | 4.39 | 4.15 | 4.17 | 4.17 | -5.01% | 83,908 |
| May 13, 2026 | 4.27 | 4.39 | 4.24 | 4.39 | 4.39 | 3.78% | 62,262 |
| May 12, 2026 | 4.25 | 4.35 | 4.23 | 4.23 | 4.23 | -0.70% | 66,062 |
| May 11, 2026 | 4.51 | 4.51 | 4.25 | 4.26 | 4.26 | -5.54% | 55,849 |
| May 8, 2026 | 4.50 | 4.65 | 4.45 | 4.51 | 4.51 | 2.27% | 67,774 |
| May 7, 2026 | 4.40 | 4.50 | 4.35 | 4.41 | 4.41 | 1.85% | 63,978 |
| May 6, 2026 | 4.55 | 4.62 | 4.33 | 4.33 | 4.33 | 0.23% | 45,434 |
| May 5, 2026 | 4.55 | 4.70 | 4.31 | 4.32 | 4.32 | -6.90% | 42,188 |
| May 4, 2026 | 4.47 | 4.78 | 4.38 | 4.64 | 4.64 | 7.91% | 42,426 |
| May 1, 2026 | 4.40 | 4.41 | 4.30 | 4.30 | 4.30 | -0.46% | 28,202 |
| Apr 30, 2026 | 4.48 | 4.48 | 4.30 | 4.32 | 4.32 | -2.04% | 29,542 |
| Apr 29, 2026 | 4.40 | 4.48 | 4.35 | 4.41 | 4.41 | 1.38% | 72,739 |
| 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% | 190,445 |
| 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 |