Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 3.870
-0.140 (-3.49%)
Jul 17, 2026, 4:10 PM AEST
ASX:KPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 3.77 | 3.77 | 3.56 | 3.57 | 3.57 | -4.55% | 39,711 |
| Jun 18, 2026 | 3.80 | 3.93 | 3.70 | 3.74 | 3.74 | - | 49,997 |
| Jun 17, 2026 | 3.69 | 3.85 | 3.63 | 3.74 | 3.74 | 0.81% | 119,365 |
| Jun 16, 2026 | 3.72 | 3.85 | 3.70 | 3.71 | 3.71 | -1.07% | 70,838 |
| Jun 15, 2026 | 3.83 | 3.83 | 3.67 | 3.75 | 3.75 | -1.32% | 94,730 |
| Jun 12, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | -1.55% | 91,229 |
| Jun 11, 2026 | 3.85 | 3.93 | 3.82 | 3.86 | 3.86 | 0.26% | 171,920 |
| Jun 10, 2026 | 4.00 | 4.00 | 3.84 | 3.85 | 3.85 | -3.75% | 145,242 |
| Jun 9, 2026 | 4.01 | 4.29 | 3.96 | 4.00 | 4.00 | -0.25% | 196,654 |
| Jun 5, 2026 | 4.08 | 4.16 | 4.00 | 4.01 | 4.01 | -2.43% | 141,152 |
| Jun 4, 2026 | 4.46 | 4.49 | 4.06 | 4.11 | 4.11 | 1.23% | 63,206 |
| Jun 3, 2026 | 4.29 | 4.60 | 4.06 | 4.06 | 4.06 | -5.58% | 61,502 |
| Jun 2, 2026 | 4.67 | 4.74 | 4.07 | 4.30 | 4.30 | 0.23% | 166,334 |
| Jun 1, 2026 | 4.10 | 4.31 | 4.04 | 4.29 | 4.29 | 9.72% | 75,410 |
| May 29, 2026 | 3.82 | 3.95 | 3.81 | 3.91 | 3.91 | 2.89% | 60,271 |
| May 28, 2026 | 3.91 | 3.95 | 3.80 | 3.80 | 3.80 | -2.56% | 64,847 |
| May 27, 2026 | 4.01 | 4.07 | 3.90 | 3.90 | 3.90 | -2.50% | 243,468 |
| May 26, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 14,680 |
| May 25, 2026 | 4.20 | 4.20 | 4.02 | 4.10 | 4.10 | 0.74% | 48,129 |
| May 22, 2026 | 4.13 | 4.14 | 4.03 | 4.07 | 4.07 | -1.69% | 95,217 |
| May 21, 2026 | 4.17 | 4.23 | 4.13 | 4.14 | 4.14 | -0.48% | 49,031 |
| May 20, 2026 | 4.34 | 4.34 | 4.06 | 4.16 | 4.16 | 1.71% | 62,655 |
| May 19, 2026 | 4.05 | 4.38 | 4.05 | 4.09 | 4.09 | -0.24% | 50,645 |
| 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 |