Kelly Partners Group Holdings Limited (ASX:KPG)
Australia · Delayed Price · Currency is AUD 5.00
+0.31 (6.61%)
Sep 18, 2026, 4:10 PM AEST
ASX:KPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.85 | 5.00 | 4.80 | 5.00 | 5.00 | 6.61% | 54,600 |
| Sep 17, 2026 | 4.80 | 4.84 | 4.50 | 4.69 | 4.69 | -0.42% | 30,554 |
| Sep 16, 2026 | 4.60 | 4.82 | 4.60 | 4.71 | 4.71 | 2.61% | 23,533 |
| Sep 15, 2026 | 4.70 | 4.71 | 4.55 | 4.59 | 4.59 | -2.55% | 28,309 |
| Sep 14, 2026 | 4.83 | 4.91 | 4.63 | 4.71 | 4.71 | -3.68% | 12,801 |
| Sep 11, 2026 | 4.80 | 4.90 | 4.71 | 4.89 | 4.89 | - | 65,644 |
| Sep 10, 2026 | 5.29 | 5.30 | 4.77 | 4.89 | 4.89 | 1.66% | 26,230 |
| Sep 9, 2026 | 4.94 | 5.23 | 4.81 | 4.81 | 4.81 | -3.80% | 55,491 |
| Sep 8, 2026 | 4.86 | 5.00 | 4.82 | 5.00 | 5.00 | 4.38% | 31,548 |
| Sep 7, 2026 | 5.25 | 5.27 | 4.75 | 4.79 | 4.79 | -5.34% | 67,578 |
| Sep 4, 2026 | 4.99 | 5.09 | 4.75 | 5.06 | 5.06 | 2.02% | 48,575 |
| Sep 3, 2026 | 4.80 | 5.04 | 4.66 | 4.96 | 4.96 | 3.33% | 64,463 |
| Sep 2, 2026 | 4.99 | 4.99 | 4.76 | 4.80 | 4.80 | -2.04% | 34,858 |
| Sep 1, 2026 | 4.80 | 4.90 | 4.68 | 4.90 | 4.90 | 4.26% | 69,257 |
| Aug 31, 2026 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | 1.08% | 28,873 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.38 | 4.65 | 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 |