Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Kelsian Group Limited (KLS.AX)

Compare
2.5400
-0.0800
(-3.05%)
At close: April 17 at 4:10:22 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.64002.64002.50002.54002.5400853,988
Apr 16, 20252.63002.65002.55502.62002.6200857,440
Apr 15, 20252.67002.77002.61002.62002.6200639,551
Apr 14, 20252.61002.75002.61002.67002.67001,428,189
Apr 11, 20252.38002.54002.30002.53002.53002,193,102
Apr 10, 20252.40002.45002.32002.44002.44001,170,310
Apr 9, 20252.23002.26002.19002.22002.22004,775,897
Apr 8, 20252.33002.42002.32002.35002.35001,692,896
Apr 7, 20252.40002.41002.27502.31002.31002,162,387
Apr 4, 20252.55002.59002.44002.52002.52002,100,149
Apr 3, 20252.66002.69002.55002.65002.65001,073,644
Apr 2, 20252.72002.76002.60002.68002.68001,144,698
Apr 1, 20252.68002.69002.55002.57002.57001,262,909
Mar 31, 20252.73002.73002.65002.68002.6800288,998
Mar 28, 20252.78002.78002.69002.70002.70001,178,438
Mar 27, 20252.76002.80002.73002.78002.7800989,226
Mar 26, 20252.74002.83002.71502.78002.78001,071,555
Mar 25, 20252.70002.82502.70002.72002.72001,122,922
Mar 24, 20252.79002.80002.68002.68002.68001,723,717
Mar 21, 20252.80002.82002.74002.74002.74007,846,899
Mar 20, 2025 0.08 Dividend
Mar 20, 20252.80002.85002.80002.81002.81001,234,655
Mar 19, 20252.87002.93002.81002.87002.7900746,896
Mar 18, 20252.97002.99002.82002.92002.83861,301,980
Mar 17, 20252.91002.96002.88002.95002.8678612,814
Mar 14, 20252.85002.89002.78002.89002.8094822,714
Mar 13, 20252.88002.94002.80002.86002.78031,018,955
Mar 12, 20253.01003.04002.86002.89002.8094937,872
Mar 11, 20253.06003.07002.98003.04002.9553807,083
Mar 10, 20253.22003.26003.12003.12003.0330292,844
Mar 7, 20253.21003.25003.14003.17003.0816873,440
Mar 6, 20253.25003.27003.16003.18003.0914823,672
Mar 5, 20253.34003.48003.23003.23003.14001,074,838
Mar 4, 20253.41003.55003.34003.39003.2955850,310
Mar 3, 20253.11003.37003.09003.33003.23721,421,712
Feb 28, 20253.15003.22003.09003.10003.01361,468,842
Feb 27, 20253.03003.17003.00003.14003.05251,141,416
Feb 26, 20253.54003.54002.78003.07002.98444,093,375
Feb 25, 20253.72003.72003.62003.62003.5191656,799
Feb 24, 20253.92003.92003.71003.72003.6163451,329
Feb 21, 20253.82003.90003.77003.82003.7135699,266
Feb 20, 20253.56003.79003.54003.78003.67461,237,875
Feb 19, 20253.53003.60003.51503.59003.4899473,247
Feb 18, 20253.54003.54003.48003.49003.3927556,611
Feb 17, 20253.55003.56003.50003.53003.4316557,168
Feb 14, 20253.53003.57503.50003.54003.4413546,357
Feb 13, 20253.58003.58003.48003.53003.4316564,447
Feb 12, 20253.64003.65003.52003.53003.4316428,828
Feb 11, 20253.71003.73003.60503.64003.5385280,220
Feb 10, 20253.63003.68003.59503.67003.5677310,837
Feb 7, 20253.68003.68003.62003.65003.5483545,082
Feb 6, 20253.63003.66003.61003.64003.5385360,103
Feb 5, 20253.66003.68003.60003.60003.4997262,570
Feb 4, 20253.68003.70003.61003.62003.5191436,352
Feb 3, 20253.76003.77003.64003.64003.5385593,623
Jan 31, 20253.83003.83503.77003.82003.7135648,516
Jan 30, 20253.74003.83003.74003.79003.6844481,683
Jan 29, 20253.65003.76003.64503.75003.6455593,934
Jan 28, 20253.60003.67003.57003.65003.5483655,076
Jan 24, 20253.67003.67003.55003.59003.48991,109,703
Jan 23, 20253.73003.77003.67003.67003.5677606,296
Jan 22, 20253.73003.79503.73003.73003.6260440,287
Jan 21, 20253.69003.75003.68503.72003.6163448,019
Jan 20, 20253.75003.76003.69003.69003.5871361,650
Jan 17, 20253.77003.82003.70003.73003.6260452,663
Jan 16, 20253.66003.77003.65003.75003.6455723,060
Jan 15, 20253.53003.62003.53003.59003.4899423,868
Jan 14, 20253.50003.54003.46003.54003.4413487,568
Jan 13, 20253.45003.47003.41003.43003.3344363,029
Jan 10, 20253.50003.53003.44003.46003.3636596,379
Jan 9, 20253.63003.63003.49003.51003.4122780,721
Jan 8, 20253.61003.65003.59003.60003.4997331,750
Jan 7, 20253.64003.64003.58003.61003.5094321,101
Jan 6, 20253.75003.77003.60003.60003.4997417,300
Jan 3, 20253.63003.74003.63003.73003.6260325,264
Jan 2, 20253.66003.70003.62003.67003.5677218,532
Dec 31, 20243.61003.72003.60003.66003.5580356,839
Dec 30, 20243.63003.65003.55003.65003.5483545,321
Dec 27, 20243.75003.78003.64003.65003.5483663,837
Dec 24, 20243.64003.74003.63003.74003.6357216,970
Dec 23, 20243.59003.66003.59003.63003.5288383,962
Dec 20, 20243.55003.61003.55003.60003.49971,081,582
Dec 19, 20243.51003.57003.45003.55003.45101,138,343
Dec 18, 20243.66003.69003.58003.61003.50941,043,431
Dec 17, 20243.58003.71003.58003.65003.5483594,349
Dec 16, 20243.68003.68003.58003.59003.4899346,198
Dec 13, 20243.55003.67003.50003.62003.5191428,949
Dec 12, 20243.59003.62003.55003.55003.4510481,501
Dec 11, 20243.70003.70003.58003.59003.4899491,145
Dec 10, 20243.74003.78003.66503.70003.5969690,558
Dec 9, 20243.82003.85003.71003.74003.6357455,154
Dec 6, 20243.84003.88003.79003.83003.7232425,148
Dec 5, 20243.91003.96003.84503.88003.7718524,864
Dec 4, 20243.84003.90003.81503.90003.7913450,109
Dec 3, 20243.88003.92003.85003.89003.7816508,255
Dec 2, 20243.94003.99003.86003.88003.7718447,070
Nov 29, 20243.84003.93003.83003.90003.7913309,317
Nov 28, 20243.78003.90003.78003.83003.7232679,826
Nov 27, 20243.70003.78003.69003.78003.6746593,642
Nov 26, 20243.74003.76003.69003.73003.6260793,408
Nov 25, 20243.87003.87003.73003.73003.6260795,985
Nov 22, 20243.78003.78003.72003.77003.6649357,697
Nov 21, 20243.88003.88003.74003.74003.6357535,861
Nov 20, 20243.94003.94003.86003.87003.7621771,331
Nov 19, 20243.90003.97003.88003.94003.8302533,679
Nov 18, 20243.90003.91003.85003.90003.7913337,942
Nov 15, 20243.87003.90503.84003.86003.7524218,579
Nov 14, 20243.83003.87003.79003.85003.7427341,990
Nov 13, 20243.83003.84003.77003.80003.6941272,487
Nov 12, 20243.78003.84003.72003.82003.7135395,429
Nov 11, 20243.82003.84503.77003.80003.6941352,983
Nov 8, 20243.88003.96003.82003.82003.7135466,921
Nov 7, 20243.94003.96003.87003.91003.8010375,763
Nov 6, 20243.84003.93003.83003.89003.7816646,095
Nov 5, 20243.76003.84003.74503.81003.7038661,383
Nov 4, 20243.84003.86003.72003.80003.6941706,425
Nov 1, 20243.84003.89503.77003.83003.72321,326,092
Oct 31, 20243.85003.95003.79003.92003.8107657,377
Oct 30, 20244.02004.03003.88003.92003.81071,642,918
Oct 29, 20244.20004.20004.02004.02003.9079551,985
Oct 28, 20244.23004.25004.08004.11003.9954375,849
Oct 25, 20244.26004.28504.21004.21004.0926436,516
Oct 24, 20244.15004.29504.11504.21004.0926734,832
Oct 23, 20244.14004.16004.09004.12004.0052618,724
Oct 22, 20244.06004.14504.04004.11003.9954612,019
Oct 21, 20244.17004.20004.08004.10003.9857700,248
Oct 18, 20244.24004.26004.15004.15004.0343381,497
Oct 17, 20244.30004.33004.22004.25004.1315792,796
Oct 16, 20244.28004.34004.24004.24004.1218328,084
Oct 15, 20244.30004.36004.27004.32004.1996313,981
Oct 14, 20244.40004.40004.24004.26004.1413557,421
Oct 11, 20244.31004.35004.25504.31004.1899688,228
Oct 10, 20244.27004.35004.23504.31004.1899692,247
Oct 9, 20244.13004.30004.13004.26004.1413697,626
Oct 8, 20244.18004.19004.10004.10003.9857310,316
Oct 7, 20244.04004.23004.04004.21004.0926654,511
Oct 4, 20244.05004.06003.97004.04003.9274407,441
Oct 3, 20244.13004.13004.05004.05003.9371404,812
Oct 2, 20244.10004.12004.06004.12004.0052414,887
Oct 1, 20244.15004.17004.08004.13004.0149208,183
Sep 30, 20244.14004.18504.10004.13004.0149364,648
Sep 27, 20244.04004.12004.01004.12004.0052354,949
Sep 26, 20243.99004.06003.98004.04003.9274771,372
Sep 25, 20244.02004.02003.96004.00003.8885436,411
Sep 24, 20243.98004.02003.96003.98003.8691376,820
Sep 23, 20244.01004.03003.97004.01003.8982257,442
Sep 20, 20244.06004.11004.00004.06003.94681,107,520
Sep 19, 20243.97004.02003.93504.00003.8885557,453
Sep 18, 20243.96003.99003.93003.95003.8399252,628
Sep 17, 20244.03004.05003.93003.97003.8593399,593
Sep 16, 20244.11004.19003.97003.99003.8788492,118
Sep 13, 2024 0.095 Dividend
Sep 13, 20244.01004.15003.98004.08003.9663418,924
Sep 12, 20244.11004.13004.08004.08003.8739951,397
Sep 11, 20243.97004.09003.95004.09003.8834808,027
Sep 10, 20243.97004.03003.95003.98003.7790312,203
Sep 9, 20243.93004.04003.88003.97003.7695732,603
Sep 6, 20243.93004.03003.86003.99003.78851,055,394
Sep 5, 20243.84003.98003.82003.97003.7695665,592
Sep 4, 20243.94003.97003.81003.81003.6176978,514
Sep 3, 20243.80004.06003.78004.01003.80751,436,834
Sep 2, 20243.75003.79003.69503.79003.59866,694,892
Aug 30, 20243.74003.90003.69003.76003.57013,232,784
Aug 29, 20243.90003.90003.65003.67003.48462,413,038
Aug 28, 20244.30004.39003.96004.02003.81703,768,042
Aug 27, 20243.87003.99503.84003.97003.76956,076,011
Aug 26, 20244.40004.40003.58003.82003.62717,064,436
Aug 23, 20245.11005.11004.99005.01004.7569210,396
Aug 22, 20245.10005.13005.04005.13004.8709167,152
Aug 21, 20245.15005.15005.04005.05004.7949273,154
Aug 20, 20245.22005.29005.10005.17004.9089325,045
Aug 19, 20245.17005.22005.15005.20004.9373213,162
Aug 16, 20245.19005.19005.12005.17004.9089241,562
Aug 15, 20245.07005.16505.07005.09004.8329277,856
Aug 14, 20245.08005.11005.03005.05004.7949377,091
Aug 13, 20244.96005.03004.84005.03004.7759299,469
Aug 12, 20244.97004.98004.88004.90004.6525248,131
Aug 9, 20245.06005.06004.89004.91004.6620209,231
Aug 8, 20245.05005.06004.92004.92004.6715244,591
Aug 7, 20244.91005.07004.91005.02004.7664298,128
Aug 6, 20244.91005.01004.90005.01004.7569379,917
Aug 5, 20245.02005.02504.88004.92004.6715793,796
Aug 2, 20245.09005.14005.02005.08004.8234294,966
Aug 1, 20245.33005.33005.19005.19004.9279379,422
Jul 31, 20245.10005.27005.02005.25004.9848934,165
Jul 30, 20245.01005.09005.01005.05004.7949340,564
Jul 29, 20245.07005.09005.01005.03004.7759419,279
Jul 26, 20245.09005.09005.00005.01004.7569430,110
Jul 25, 20245.04005.08005.03005.03004.7759452,829
Jul 24, 20245.08005.16005.07005.09004.8329346,663
Jul 23, 20245.13005.15505.10005.13004.8709228,488
Jul 22, 20245.08005.17005.06005.16004.8994272,399
Jul 19, 20245.09005.16005.06005.11004.8519370,225
Jul 18, 20245.25005.27005.16005.20004.9373512,450
Jul 17, 20245.19005.26505.17005.25004.9848511,748
Jul 16, 20245.06005.16505.02005.10004.8424591,792
Jul 15, 20245.27005.28005.04005.06004.8044853,544
Jul 12, 20245.02005.24005.02005.24004.97531,090,861
Jul 11, 20245.09005.09004.98004.99004.7380568,033
Jul 10, 20244.96005.03504.88005.03004.7759447,426
Jul 9, 20244.90005.00004.83504.96004.7095640,292
Jul 8, 20244.78004.89004.76004.85004.6050354,201
Jul 5, 20244.84004.91004.80004.80004.5576475,410
Jul 4, 20244.99004.99004.79504.83004.5860358,095
Jul 3, 20244.94004.97504.86004.90004.6525509,864
Jul 2, 20245.02005.07004.90004.90004.6525286,780
Jul 1, 20245.10005.23005.06005.09004.8329478,714
Jun 28, 20245.10005.17005.08005.15004.8899383,412
Jun 27, 20244.93005.09004.89005.07004.8139702,565
Jun 26, 20245.10005.10004.94005.01004.7569745,089
Jun 25, 20245.05005.09005.00005.04004.7854619,957
Jun 24, 20245.01005.06004.96005.00004.7475397,368
Jun 21, 20245.10005.10004.99004.99004.7380506,481
Jun 20, 20244.92005.05004.86005.02004.7664868,110
Jun 19, 20245.03005.03004.93004.94004.6905733,014
Jun 18, 20245.08005.12004.96005.02004.7664616,239
Jun 17, 20244.95005.00504.88004.98004.7285545,843
Jun 14, 20245.00005.03004.89504.97004.7190598,810
Jun 13, 20245.06005.06004.99005.00004.7475490,416
Jun 12, 20245.13005.19005.00005.00004.7475456,662
Jun 11, 20245.19005.21005.04005.06004.8044608,828
Jun 7, 20245.33005.37005.20005.24004.9753740,718
Jun 6, 20245.30005.33005.19505.32005.0513557,573
Jun 5, 20245.27005.27005.18005.21004.9468469,403
Jun 4, 20245.18005.21505.15005.18004.9184412,884
Jun 3, 20245.23005.26005.16005.19004.9279285,559
May 31, 20245.25005.25005.10005.18004.91841,067,950
May 30, 20245.03005.18005.03005.14004.8804488,642
May 29, 20245.09005.14005.02005.04004.7854670,546
May 28, 20245.43005.48005.16005.20004.9373464,029
May 27, 20245.31005.52005.29005.46005.1842404,751
May 24, 20245.20005.28005.19005.25004.9848363,188
May 23, 20245.12005.30005.10005.29005.0228303,343
May 22, 20245.40005.40005.13005.18004.9184429,658
May 21, 20245.26005.40505.22005.35005.0798621,957
May 20, 20245.39005.39005.25005.29005.0228516,935
May 17, 20245.46005.49505.31005.35005.0798395,530
May 16, 20245.66005.66005.41005.48005.2032583,170
May 15, 20245.60005.66005.51005.63005.3456382,204
May 14, 20245.52005.61005.51005.56005.2792541,402
May 13, 20245.64005.68005.51005.54005.2602245,030
May 10, 20245.75005.79005.62005.63005.3456275,962
May 9, 20245.92005.92005.75005.76005.4691372,342
May 8, 20245.90005.95505.83005.92005.6210441,019
May 7, 20245.79005.90005.69005.86005.5640517,283
May 6, 20245.89005.95005.74005.74005.4501533,594
May 3, 20245.70005.86005.64005.85005.5545371,597
May 2, 20245.54005.67005.52005.65005.3646559,851
May 1, 20245.48005.52005.41005.51005.2317404,599
Apr 30, 20245.58005.59005.53505.56005.2792604,956
Apr 29, 20245.53005.60005.38505.57005.2887312,038
Apr 26, 20245.56005.59005.41005.47005.1937624,734
Apr 24, 20245.67005.73005.60005.61005.3266280,657
Apr 23, 20245.54005.68005.54005.67005.3836244,399
Apr 22, 20245.48005.55005.48005.50005.2222205,684
Apr 19, 20245.40005.49505.37005.43005.1557264,178
Apr 18, 20245.37005.48005.37005.45005.1747309,691
Apr 17, 20245.40005.42005.37005.37005.0988222,635