Kelly Partners Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	4.500	4.500	4.020	4.440	4.312	56,502
2022-01-24	4.450	4.620	4.450	4.600	4.468	25,811
2022-01-21	4.500	4.750	4.500	4.680	4.545	29,351
2022-01-20	4.810	4.850	4.500	4.560	4.429	9,365
2022-01-19	4.600	4.800	4.600	4.780	4.642	3,632
2022-01-18	4.950	4.950	4.760	4.790	4.649	10,392
2022-01-17	5.000	5.000	4.940	4.980	4.833	29,571
2022-01-14	4.800	4.990	4.760	4.990	4.843	21,994
2022-01-13	4.640	4.800	4.640	4.760	4.619	13,850
2022-01-12	4.650	4.790	4.640	4.640	4.503	53,826
2022-01-11	4.680	4.690	4.640	4.650	4.513	2,256
2022-01-10	4.500	4.740	4.500	4.680	4.542	36,696
2022-01-07	4.650	4.650	4.510	4.600	4.464	13,143
2022-01-06	4.700	4.700	4.560	4.650	4.513	9,082
2022-01-05	4.700	4.740	4.680	4.730	4.590	16,410
2022-01-04	4.500	4.750	4.500	4.670	4.532	51,018
2021-12-31	4.480	4.480	4.350	4.350	4.222	1,795
2021-12-30	4.300	4.500	4.300	4.420	4.290	10,118
2021-12-29	4.450	4.450	4.350	4.350	4.222	28,824
2021-12-24	4.300	4.450	4.270	4.450	4.319	7,029
2021-12-23	4.000	4.240	3.950	4.210	4.086	219,109
2021-12-22	3.890	3.960	3.880	3.940	3.824	18,327
2021-12-21	3.800	3.810	3.770	3.800	3.684	57,974
2021-12-20	3.800	3.850	3.790	3.800	3.684	150,564
2021-12-17	3.730	3.840	3.710	3.840	3.723	316,542
2021-12-16	3.720	3.730	3.700	3.730	3.616	33,430
2021-12-15	3.730	3.730	3.700	3.720	3.607	20,181
2021-12-14	3.760	3.760	3.730	3.730	3.616	44,052
2021-12-13	3.800	3.810	3.740	3.740	3.626	2,660
2021-12-10	3.790	3.840	3.790	3.820	3.704	9,601
2021-12-09	3.710	3.800	3.710	3.800	3.684	5,644
2021-12-08	3.680	3.720	3.680	3.700	3.587	5,884
2021-12-07	3.660	3.700	3.650	3.700	3.587	4,358
2021-12-06	3.660	3.710	3.645	3.650	3.539	32,217
2021-12-03	3.680	3.700	3.680	3.700	3.587	16,748
2021-12-02	3.730	3.810	3.650	3.650	3.539	8,198
2021-12-01	3.700	3.900	3.700	3.700	3.587	18,313
2021-11-30	3.630	3.780	3.630	3.700	3.587	20,332
2021-11-29	3.630	3.640	3.600	3.620	3.510	157,293
2021-11-26	3.900	3.900	3.700	3.730	3.616	66,391
2021-11-25	3.960	3.960	3.750	3.900	3.781	41,710
2021-11-24	4.020	4.020	3.940	3.940	3.820	6,509
2021-11-23	4.050	4.060	4.000	4.050	3.927	9,770
2021-11-22	4.100	4.100	3.960	4.090	3.965	11,929
2021-11-19	4.050	4.100	4.050	4.050	3.927	6,767
2021-11-18	3.850	4.090	3.850	4.060	3.933	16,037
2021-11-17	3.850	3.850	3.840	3.840	3.720	5,543
2021-11-16	3.900	3.900	3.810	3.810	3.691	2,878
2021-11-15	3.910	3.910	3.900	3.910	3.788	6,778
2021-11-12	3.960	3.980	3.900	3.900	3.778	6,491
2021-11-11	4.060	4.110	3.870	4.000	3.875	35,155
2021-11-10	3.960	4.060	3.960	4.000	3.875	33,505
2021-11-09	3.840	4.000	3.800	3.960	3.836	25,927
2021-11-08	3.810	3.870	3.700	3.700	3.584	65,065
2021-11-05	3.750	3.750	3.740	3.740	3.623	4,003
2021-11-04	3.680	3.720	3.680	3.720	3.604	7,092
2021-11-03	3.680	3.680	3.650	3.680	3.565	5,973
2021-11-02	3.630	3.670	3.620	3.640	3.526	12,515
2021-11-01	3.680	3.710	3.620	3.620	3.507	5,212
2021-10-29	3.700	3.700	3.610	3.620	3.507	5,592

← NewerPage 21 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-02-20	0.0044 AUD
2024-01-19	0.0044 AUD
2023-12-19	0.0044 AUD
2023-11-21	0.0044 AUD
2023-10-20	0.0044 AUD
2023-09-20	0.0044 AUD
2023-08-22	0.0044 AUD
2023-07-20	0.0044 AUD
2023-06-21	0.0040 AUD
2023-05-22	0.0040 AUD
2023-04-18	0.0040 AUD
2023-03-22	0.0040 AUD
2023-02-17	0.0040 AUD
2023-01-19	0.0040 AUD
2022-12-19	0.0040 AUD
2022-11-21	0.0040 AUD
2022-10-20	0.0040 AUD
2022-09-22	0.0116 AUD
2022-08-22	0.0167 AUD
2022-07-27	0.0139 AUD
2022-07-20	0.0040 AUD
2022-06-21	0.0036 AUD
2022-05-20	0.0036 AUD
2022-04-19	0.0036 AUD
2022-03-22	0.0036 AUD
2022-02-17	0.0036 AUD
2022-01-19	0.0036 AUD
2021-12-22	0.0036 AUD
2021-11-19	0.0036 AUD
2021-10-20	0.0116 AUD
2021-09-21	0.0080 AUD
2021-08-23	0.0036 AUD
2021-08-16	0.0120 AUD
2021-07-21	0.0036 AUD
2021-06-21	0.0033 AUD
2021-05-20	0.0033 AUD
2021-04-21	0.0033 AUD
2021-03-22	0.0033 AUD
2021-02-17	0.0033 AUD
2021-01-21	0.0033 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.