Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 3.620
+0.050 (1.40%)
Jun 26, 2026, 4:10 PM AEST
ASX:KPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |