ASX - Delayed Quote AUD

Kelly Partners Group Holdings Limited (KPG.AX)

Compare
7.98 +0.58 (+7.84%)
As of 2:45 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jun 13, 2024 7.80 7.99 7.80 7.98 7.98 11,704
Jun 12, 2024 7.40 7.80 7.28 7.40 7.40 28,971
Jun 11, 2024 7.35 7.49 7.28 7.40 7.40 25,947
Jun 7, 2024 7.74 7.74 7.40 7.53 7.53 25,060
Jun 6, 2024 7.79 7.79 7.43 7.79 7.79 18,297
Jun 5, 2024 7.70 7.70 7.40 7.42 7.42 3,863
Jun 4, 2024 8.00 8.00 7.48 7.70 7.70 40,696
Jun 3, 2024 7.89 8.09 7.60 7.65 7.65 44,215
May 31, 2024 7.50 7.89 7.30 7.89 7.89 48,773
May 30, 2024 7.15 7.49 7.03 7.49 7.49 21,736
May 29, 2024 7.25 7.25 7.13 7.15 7.15 16,398
May 28, 2024 7.50 7.50 7.26 7.30 7.30 16,849
May 27, 2024 7.45 7.49 7.31 7.49 7.49 15,985
May 24, 2024 7.40 7.49 7.20 7.20 7.20 31,162
May 23, 2024 7.37 7.43 7.24 7.40 7.40 11,098
May 22, 2024 7.48 7.49 7.19 7.41 7.41 56,103
May 21, 2024 7.09 7.48 6.88 7.48 7.48 105,304
May 20, 2024 6.99 7.05 6.80 6.82 6.82 43,430
May 17, 2024 6.90 6.99 6.88 6.96 6.96 21,560
May 16, 2024 7.00 7.00 6.80 6.82 6.82 8,244
May 15, 2024 6.80 6.86 6.71 6.72 6.72 15,817
May 14, 2024 6.65 6.92 6.63 6.80 6.80 28,871
May 13, 2024 6.72 6.72 6.53 6.62 6.62 14,460
May 10, 2024 6.64 6.73 6.51 6.73 6.73 15,391
May 9, 2024 6.76 6.76 6.41 6.72 6.72 24,969
May 8, 2024 6.60 6.99 6.45 6.53 6.53 54,591
May 7, 2024 6.76 6.76 6.55 6.56 6.56 16,518
May 6, 2024 6.70 6.70 6.50 6.55 6.55 46,881
May 3, 2024 6.61 6.68 6.61 6.62 6.62 23,964
May 2, 2024 6.70 6.71 6.61 6.68 6.68 5,529
May 1, 2024 6.81 6.89 6.63 6.65 6.65 41,768
Apr 30, 2024 6.89 6.89 6.73 6.81 6.81 11,855
Apr 29, 2024 6.75 6.90 6.71 6.78 6.78 8,947
Apr 26, 2024 7.12 7.25 6.69 6.69 6.69 38,478
Apr 24, 2024 6.60 6.80 6.60 6.69 6.69 142,604
Apr 23, 2024 7.00 7.00 6.60 6.74 6.74 57,714
Apr 22, 2024 7.00 7.29 6.95 7.05 7.05 32,114
Apr 19, 2024 7.06 7.10 6.89 7.00 7.00 16,994
Apr 18, 2024 6.90 7.07 6.85 7.01 7.01 16,990
Apr 17, 2024 6.80 6.94 6.80 6.90 6.90 12,091
Apr 16, 2024 7.08 7.08 6.80 6.80 6.80 27,503
Apr 15, 2024 7.35 7.37 7.01 7.07 7.07 10,190
Apr 12, 2024 7.39 7.39 7.00 7.00 7.00 24,439
Apr 11, 2024 7.00 7.30 6.98 7.30 7.30 54,498
Apr 10, 2024 6.81 7.00 6.65 6.98 6.98 39,009
Apr 9, 2024 7.00 7.00 6.70 6.75 6.75 47,131
Apr 8, 2024 6.78 6.96 6.75 6.81 6.81 57,292
Apr 5, 2024 6.73 6.76 6.66 6.66 6.66 6,346
Apr 4, 2024 6.74 6.80 6.69 6.72 6.72 14,396
Apr 3, 2024 6.60 6.78 6.60 6.74 6.74 15,284
Apr 2, 2024 6.80 6.80 6.65 6.65 6.65 31,460
Mar 28, 2024 6.80 6.80 6.61 6.68 6.68 56,945
Mar 27, 2024 6.99 6.99 6.86 6.90 6.90 8,585
Mar 26, 2024 7.02 7.09 6.92 6.97 6.97 74,183
Mar 25, 2024 7.01 7.12 7.01 7.05 7.05 39,017
Mar 22, 2024 6.82 7.12 6.80 6.98 6.98 67,829
Mar 21, 2024 6.80 6.90 6.60 6.64 6.64 30,890
Mar 20, 2024 6.44 6.79 6.37 6.77 6.77 78,555
Mar 19, 2024 6.31 6.50 6.31 6.31 6.31 29,441
Mar 18, 2024 6.40 6.40 6.27 6.27 6.27 19,544
Mar 15, 2024 6.52 6.52 6.28 6.40 6.40 39,954
Mar 14, 2024 6.45 6.52 6.41 6.52 6.52 36,617
Mar 13, 2024 6.38 6.45 6.28 6.39 6.39 24,292
Mar 12, 2024 6.32 6.45 6.32 6.39 6.39 18,449
Mar 11, 2024 6.30 6.30 6.15 6.25 6.25 26,691
Mar 8, 2024 6.40 6.40 6.23 6.25 6.25 64,100
Mar 7, 2024 6.66 6.70 6.40 6.40 6.40 54,162
Mar 6, 2024 6.80 6.80 6.40 6.64 6.64 19,211
Mar 5, 2024 6.50 6.88 6.35 6.88 6.88 28,828
Mar 4, 2024 6.80 7.00 6.22 6.30 6.30 79,890
Mar 1, 2024 6.49 6.65 6.44 6.56 6.56 37,971
Feb 29, 2024 6.16 6.44 6.16 6.30 6.30 24,539
Feb 28, 2024 6.00 6.19 5.98 6.14 6.14 77,848
Feb 27, 2024 5.80 5.96 5.78 5.96 5.96 42,969
Feb 26, 2024 5.80 5.80 5.70 5.77 5.77 14,957
Feb 23, 2024 5.70 5.80 5.64 5.66 5.66 13,605
Feb 22, 2024 5.85 5.90 5.64 5.66 5.66 28,341
Feb 21, 2024 5.75 5.82 5.64 5.82 5.82 31,137
Feb 20, 2024 0.00 Dividend
Feb 20, 2024 5.88 5.90 5.60 5.60 5.60 22,531
Feb 19, 2024 5.69 5.80 5.68 5.75 5.75 64,575
Feb 16, 2024 5.70 5.70 5.60 5.68 5.68 23,928
Feb 15, 2024 5.90 5.90 5.76 5.80 5.80 26,794
Feb 14, 2024 5.77 6.06 5.77 5.91 5.91 38,493
Feb 13, 2024 5.42 5.95 5.42 5.77 5.77 42,751
Feb 12, 2024 5.41 5.42 5.34 5.40 5.40 39,461
Feb 9, 2024 5.40 5.47 5.34 5.41 5.41 46,536
Feb 8, 2024 5.42 5.47 5.34 5.40 5.40 28,638
Feb 7, 2024 5.40 5.44 5.37 5.42 5.42 21,578
Feb 6, 2024 5.45 5.45 5.27 5.40 5.40 85,630
Feb 5, 2024 5.40 5.47 5.16 5.47 5.47 117,875
Feb 2, 2024 5.60 5.61 5.41 5.41 5.41 41,917
Feb 1, 2024 5.43 5.73 5.42 5.60 5.60 128,178
Jan 31, 2024 5.36 5.45 5.36 5.39 5.39 5,821
Jan 30, 2024 5.37 5.44 5.34 5.35 5.35 8,244
Jan 29, 2024 5.43 5.43 5.36 5.37 5.37 15,076
Jan 25, 2024 5.36 5.45 5.35 5.43 5.43 40,315
Jan 24, 2024 5.42 5.42 5.35 5.36 5.36 5,130
Jan 23, 2024 5.40 5.42 5.35 5.37 5.37 8,560
Jan 22, 2024 5.42 5.43 5.35 5.42 5.42 12,564
Jan 19, 2024 0.00 Dividend
Jan 19, 2024 5.36 5.48 5.35 5.42 5.42 22,295
Jan 18, 2024 5.34 5.40 5.32 5.38 5.37 22,185
Jan 17, 2024 5.25 5.35 5.25 5.34 5.33 26,643
Jan 16, 2024 5.05 5.21 5.05 5.20 5.19 34,084
Jan 15, 2024 5.15 5.15 5.13 5.13 5.12 8,341
Jan 12, 2024 5.10 5.15 5.10 5.15 5.14 51,289
Jan 11, 2024 5.10 5.10 5.06 5.07 5.06 11,546
Jan 10, 2024 5.10 5.10 5.10 5.10 5.09 39,017
Jan 9, 2024 5.09 5.10 5.06 5.10 5.09 30,959
Jan 8, 2024 5.05 5.10 5.05 5.06 5.05 25,456
Jan 5, 2024 5.05 5.10 5.05 5.10 5.09 20,186
Jan 4, 2024 4.94 5.05 4.92 4.95 4.94 37,172
Jan 3, 2024 4.85 4.94 4.83 4.85 4.84 60,999
Jan 2, 2024 4.93 4.93 4.79 4.80 4.79 26,131
Dec 29, 2023 5.04 5.10 4.92 4.92 4.91 52,858
Dec 28, 2023 4.93 5.15 4.93 5.05 5.04 115,274
Dec 27, 2023 4.99 4.99 4.93 4.93 4.92 4,793
Dec 22, 2023 4.84 4.99 4.80 4.98 4.97 266,988
Dec 21, 2023 4.85 4.85 4.80 4.84 4.83 15,173
Dec 20, 2023 4.90 5.00 4.80 4.80 4.79 53,700
Dec 19, 2023 0.00 Dividend
Dec 19, 2023 4.81 5.05 4.81 5.00 4.99 71,309
Dec 18, 2023 4.74 4.90 4.74 4.76 4.75 24,827
Dec 15, 2023 4.75 4.75 4.74 4.74 4.73 2,968
Dec 14, 2023 4.90 5.00 4.75 4.75 4.74 32,466
Dec 13, 2023 4.70 4.90 4.70 4.89 4.88 21,306
Dec 12, 2023 4.77 4.80 4.70 4.70 4.69 15,419
Dec 11, 2023 4.80 4.80 4.78 4.79 4.78 13,785
Dec 8, 2023 4.81 4.81 4.71 4.80 4.79 24,988
Dec 7, 2023 4.80 4.80 4.70 4.80 4.79 5,952
Dec 6, 2023 4.73 4.80 4.73 4.80 4.79 3,792
Dec 5, 2023 4.73 4.73 4.69 4.70 4.69 25,148
Dec 4, 2023 4.52 4.62 4.52 4.59 4.58 17,741
Dec 1, 2023 4.74 4.74 4.52 4.52 4.51 15,956
Nov 30, 2023 4.61 4.75 4.61 4.75 4.74 52,086
Nov 29, 2023 4.60 4.61 4.54 4.61 4.60 6,984
Nov 28, 2023 4.55 4.62 4.55 4.55 4.54 19,681
Nov 27, 2023 4.59 4.65 4.55 4.55 4.54 5,140
Nov 24, 2023 4.55 4.68 4.45 4.65 4.64 196,372
Nov 23, 2023 4.45 4.56 4.45 4.56 4.55 64,870
Nov 22, 2023 4.55 4.55 4.45 4.45 4.44 8,386
Nov 21, 2023 0.00 Dividend
Nov 21, 2023 4.60 4.70 4.51 4.51 4.50 20,391
Nov 20, 2023 4.65 4.74 4.53 4.53 4.51 42,183
Nov 17, 2023 4.61 4.61 4.52 4.60 4.58 13,156
Nov 16, 2023 4.60 4.65 4.44 4.55 4.53 15,183
Nov 15, 2023 4.74 4.80 4.50 4.50 4.48 45,869
Nov 14, 2023 4.50 4.80 4.35 4.70 4.68 123,183
Nov 13, 2023 4.30 4.40 4.29 4.32 4.31 84,088
Nov 10, 2023 4.17 4.23 4.15 4.23 4.22 22,992
Nov 9, 2023 4.28 4.28 4.12 4.17 4.16 17,084
Nov 8, 2023 4.23 4.23 4.10 4.20 4.19 22,034
Nov 7, 2023 4.28 4.28 4.10 4.20 4.19 20,995
Nov 6, 2023 4.25 4.28 4.10 4.28 4.27 29,000
Nov 3, 2023 4.18 4.25 4.04 4.14 4.13 65,900
Nov 2, 2023 4.18 4.18 4.07 4.09 4.08 17,184
Nov 1, 2023 4.18 4.18 4.10 4.13 4.12 14,377
Oct 31, 2023 4.10 4.18 4.08 4.10 4.09 35,481
Oct 30, 2023 4.11 4.20 4.10 4.10 4.09 15,827
Oct 27, 2023 4.20 4.29 4.04 4.25 4.24 51,632
Oct 26, 2023 4.25 4.25 4.10 4.21 4.20 28,937
Oct 25, 2023 4.25 4.26 4.15 4.25 4.24 29,162
Oct 24, 2023 4.25 4.25 4.08 4.13 4.12 41,589
Oct 23, 2023 4.07 4.16 4.07 4.11 4.10 16,111
Oct 20, 2023 0.00 Dividend
Oct 20, 2023 4.13 4.25 3.93 4.04 4.03 38,508
Oct 19, 2023 4.10 4.15 4.05 4.13 4.11 26,763
Oct 18, 2023 4.05 4.17 4.05 4.10 4.08 39,103
Oct 17, 2023 4.09 4.17 4.05 4.09 4.07 51,562
Oct 16, 2023 4.05 4.12 4.03 4.04 4.02 23,012
Oct 13, 2023 4.20 4.33 4.05 4.06 4.04 20,742
Oct 12, 2023 4.05 4.05 4.05 4.05 4.03 2,911
Oct 11, 2023 4.11 4.11 4.01 4.11 4.09 7,516
Oct 10, 2023 4.07 4.11 4.07 4.11 4.09 10,176
Oct 9, 2023 4.10 4.13 4.07 4.10 4.08 12,087
Oct 6, 2023 4.25 4.25 4.07 4.12 4.10 17,686
Oct 5, 2023 4.12 4.18 4.07 4.16 4.14 40,929
Oct 4, 2023 4.12 4.19 4.08 4.11 4.09 28,597
Oct 3, 2023 4.20 4.22 4.15 4.15 4.13 22,177
Oct 2, 2023 4.20 4.20 4.02 4.09 4.07 32,330
Sep 29, 2023 4.27 4.35 4.16 4.21 4.19 25,851
Sep 28, 2023 4.33 4.33 4.23 4.27 4.25 1,810
Sep 27, 2023 4.31 4.37 4.26 4.35 4.33 9,010
Sep 26, 2023 4.27 4.31 4.23 4.31 4.29 13,636
Sep 25, 2023 4.26 4.27 4.25 4.26 4.24 5,076
Sep 22, 2023 4.30 4.32 4.26 4.26 4.24 25,424
Sep 21, 2023 4.28 4.33 4.26 4.26 4.24 4,205
Sep 20, 2023 0.00 Dividend
Sep 20, 2023 4.37 4.39 4.28 4.28 4.26 9,400
Sep 19, 2023 4.40 4.42 4.37 4.40 4.38 40,112
Sep 18, 2023 4.32 4.37 4.32 4.37 4.35 6,284
Sep 15, 2023 4.30 4.42 4.25 4.32 4.30 45,999
Sep 14, 2023 4.40 4.40 4.28 4.33 4.31 41,946
Sep 13, 2023 4.40 4.46 4.35 4.38 4.36 8,747
Sep 12, 2023 4.45 4.46 4.36 4.39 4.37 31,986
Sep 11, 2023 4.45 4.53 4.35 4.36 4.34 28,713
Sep 8, 2023 4.55 4.55 4.45 4.49 4.47 26,545
Sep 7, 2023 4.50 4.55 4.46 4.55 4.52 29,316
Sep 6, 2023 4.55 4.55 4.47 4.55 4.52 8,369
Sep 5, 2023 4.58 4.58 4.47 4.50 4.48 15,136
Sep 4, 2023 4.50 4.55 4.46 4.55 4.52 51,438
Sep 1, 2023 4.50 4.55 4.46 4.46 4.44 49,771
Aug 31, 2023 4.60 4.63 4.50 4.60 4.57 24,137
Aug 30, 2023 4.51 4.57 4.50 4.55 4.52 45,838
Aug 29, 2023 4.65 4.69 4.52 4.52 4.50 32,907
Aug 28, 2023 4.58 4.60 4.50 4.60 4.57 35,652
Aug 25, 2023 4.55 4.59 4.51 4.58 4.55 25,232
Aug 24, 2023 4.57 4.57 4.50 4.55 4.52 21,733
Aug 23, 2023 4.67 4.67 4.50 4.51 4.49 26,731
Aug 22, 2023 0.00 Dividend
Aug 22, 2023 4.87 4.87 4.58 4.64 4.61 12,533
Aug 21, 2023 4.65 4.67 4.60 4.65 4.62 18,764
Aug 18, 2023 4.73 4.73 4.59 4.63 4.60 16,093
Aug 17, 2023 4.65 4.78 4.59 4.72 4.69 64,475
Aug 16, 2023 4.55 4.60 4.52 4.59 4.56 22,497
Aug 15, 2023 4.51 4.61 4.50 4.50 4.47 52,289
Aug 14, 2023 4.64 4.65 4.54 4.65 4.62 20,310
Aug 11, 2023 4.70 4.70 4.45 4.65 4.62 117,209
Aug 10, 2023 4.80 4.80 4.79 4.79 4.76 4,258
Aug 9, 2023 4.80 4.80 4.75 4.80 4.77 8,009
Aug 8, 2023 4.75 4.78 4.70 4.78 4.75 9,155
Aug 7, 2023 4.79 4.79 4.64 4.64 4.61 14,299
Aug 4, 2023 4.80 4.80 4.70 4.79 4.76 27,525
Aug 3, 2023 4.80 4.84 4.78 4.79 4.76 9,794
Aug 2, 2023 4.80 4.80 4.76 4.80 4.77 24,971
Aug 1, 2023 4.75 4.80 4.72 4.80 4.77 22,732
Jul 31, 2023 4.75 4.75 4.66 4.66 4.63 22,533
Jul 28, 2023 4.74 4.75 4.67 4.75 4.72 3,400
Jul 27, 2023 4.75 4.75 4.74 4.74 4.71 1,002
Jul 26, 2023 4.69 4.81 4.68 4.70 4.67 15,978
Jul 25, 2023 4.69 4.69 4.69 4.69 4.66 4,418
Jul 24, 2023 4.71 4.71 4.64 4.69 4.66 10,472
Jul 21, 2023 4.81 4.81 4.65 4.69 4.66 90,481
Jul 20, 2023 0.00 Dividend
Jul 20, 2023 4.83 4.83 4.60 4.65 4.62 14,472
Jul 19, 2023 4.61 4.78 4.60 4.66 4.63 18,698
Jul 18, 2023 4.81 4.81 4.55 4.56 4.53 54,225
Jul 17, 2023 4.80 4.80 4.71 4.73 4.70 43,729
Jul 14, 2023 4.75 4.80 4.75 4.79 4.75 8,498
Jul 13, 2023 4.80 4.80 4.79 4.80 4.76 25,571
Jul 12, 2023 4.80 4.80 4.79 4.80 4.76 10,565
Jul 11, 2023 4.80 4.85 4.75 4.79 4.75 7,196
Jul 10, 2023 4.70 4.80 4.70 4.71 4.68 9,105
Jul 7, 2023 4.70 4.72 4.70 4.70 4.67 8,294
Jul 6, 2023 4.60 4.72 4.60 4.72 4.69 12,533
Jul 5, 2023 4.65 4.65 4.65 4.65 4.62 2,012
Jul 4, 2023 4.60 4.65 4.59 4.65 4.62 1,123
Jul 3, 2023 4.70 4.70 4.55 4.65 4.62 3,458
Jun 30, 2023 4.73 4.73 4.45 4.72 4.69 8,516
Jun 29, 2023 4.64 4.71 4.58 4.70 4.67 31,095
Jun 28, 2023 4.60 4.65 4.55 4.63 4.60 10,320
Jun 27, 2023 4.61 4.64 4.55 4.64 4.61 2,144
Jun 26, 2023 4.62 4.65 4.59 4.61 4.58 8,329
Jun 23, 2023 4.60 4.65 4.59 4.62 4.59 7,531
Jun 22, 2023 4.46 4.50 4.45 4.45 4.42 2,926
Jun 21, 2023 0.00 Dividend
Jun 21, 2023 4.44 4.52 4.44 4.45 4.42 1,009
Jun 20, 2023 4.53 4.59 4.42 4.45 4.41 14,915
Jun 19, 2023 4.42 4.45 4.42 4.45 4.41 3,003
Jun 16, 2023 4.51 4.52 4.49 4.49 4.45 1,256
Jun 15, 2023 4.50 4.51 4.45 4.45 4.41 25,515
Jun 14, 2023 4.49 4.50 4.48 4.48 4.44 1,180
Jun 13, 2023 4.49 4.50 4.43 4.48 4.44 48,868

Related Tickers

MAD.AX Mader Group Limited
6.10
+0.83%
 
GREEN.ST Green Landscaping Group AB (publ)
78.60
+0.90%
 
SFT.L Software Circle plc
19.00
0.00%
 
GDI.TO GDI Integrated Facility Services Inc.
32.00
+0.31%
 
KEYS.L Keystone Law Group plc
680.00
0.00%
 
CPRT Copart, Inc.
53.88
+1.15%
 
ISV.TO Information Services Corporation
26.02
+2.72%
 
TEP.PA Teleperformance SE
100.25
+0.94%
 
SGRP SPAR Group, Inc.
2.2700
0.00%
 
WKL.AS Wolters Kluwer N.V.
151.40
+1.47%