ASX - Delayed Quote
AUD
Kelsian Group Limited (KLS.AX)
4.0000
+0.0400
(+1.01%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.0000
4.0200
3.9600
4.0000
4.0000
224,766
Oct 30, 2026
4.0000
4.0200
3.9600
4.0000
4.0000
226,158
Oct 29, 2026
3.9000
3.9700
3.8900
3.9600
3.9600
1,138,126
Oct 28, 2026
3.9100
3.9700
3.9100
3.9200
3.9200
253,732
Oct 27, 2026
4.0500
4.0500
3.9700
3.9700
3.9700
338,367
Oct 26, 2026
3.9100
4.1000
3.9100
4.0400
4.0400
356,066
Oct 23, 2026
3.9800
4.0300
3.8900
4.0000
4.0000
366,861
Oct 22, 2026
3.9100
4.0250
3.8800
3.9800
3.9800
1,006,243
Oct 21, 2026
3.8800
3.9100
3.8200
3.9000
3.9000
281,767
Oct 20, 2026
3.8700
3.8700
3.8200
3.8600
3.8600
194,686
Oct 19, 2026
3.8400
3.8500
3.8000
3.8400
3.8400
121,422
Oct 16, 2026
3.9500
3.9500
3.8300
3.8300
3.8300
160,695
Oct 15, 2026
3.8000
3.8400
3.7200
3.8200
3.8200
759,502
Oct 14, 2026
3.8500
3.9000
3.8000
3.8100
3.8100
236,075
Oct 13, 2026
3.9000
3.9700
3.8800
3.9100
3.9100
176,964
Oct 12, 2026
3.9000
3.9800
3.9000
3.9700
3.9700
294,585
Oct 9, 2026
3.8300
3.9400
3.8300
3.9100
3.9100
401,719
Oct 8, 2026
3.9600
3.9600
3.8300
3.8500
3.8500
307,935
Oct 7, 2026
3.8500
3.9300
3.8300
3.8800
3.8800
346,961
Oct 6, 2026
3.8100
3.9250
3.8100
3.8900
3.8900
421,712
Oct 5, 2026
3.9000
3.9000
3.7800
3.7800
3.7800
457,337
Oct 2, 2026
4.1200
4.1250
3.8300
3.8700
3.8700
1,249,627
Oct 1, 2026
3.9700
4.3300
3.9200
4.1200
4.1200
940,923
Sep 30, 2026
3.8700
3.9400
3.8400
3.9100
3.9100
551,523
Sep 29, 2026
3.8900
3.9200
3.8450
3.8700
3.8700
528,299
Sep 28, 2026
3.9400
3.9700
3.9100
3.9300
3.9300
258,789
Sep 25, 2026
3.9600
3.9700
3.8900
3.9400
3.9400
430,187
Sep 24, 2026
3.9000
4.0200
3.8400
4.0100
4.0100
1,658,756
Sep 23, 2026
3.9000
4.0300
3.8900
3.9500
3.9500
892,650
Sep 22, 2026
4.1000
4.1000
3.9100
3.9200
3.9200
559,797
Sep 21, 2026
3.9000
3.9650
3.8500
3.9500
3.9500
590,499
Sep 18, 2026
4.1000
4.1000
3.9100
3.9100
3.9100
2,465,903
Sep 17, 2026
4.0200
4.0900
4.0100
4.0500
4.0500
362,792
Sep 16, 2026
4.0000
4.0500
3.9450
4.0300
4.0300
367,585
Sep 15, 2026
4.0400
4.1300
3.9800
4.0100
4.0100
852,669
Sep 14, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
3.9800
4.0400
3.9400
4.0100
4.0100
1,386,378
Sep 11, 2026
4.0600
4.0900
4.0100
4.0600
3.9600
569,353
Sep 10, 2026
4.0300
4.1200
4.0000
4.0500
3.9502
619,518
Sep 9, 2026
4.0600
4.1550
4.0100
4.0400
3.9405
848,836
Sep 8, 2026
4.1400
4.1700
4.0500
4.0500
3.9502
239,291
Sep 7, 2026
4.1500
4.2000
4.1200
4.1400
4.0380
1,287,273
Sep 4, 2026
4.1700
4.1700
4.0800
4.1500
4.0478
444,081
Sep 3, 2026
4.1000
4.1600
4.0700
4.1200
4.0185
492,145
Sep 2, 2026
4.1500
4.1550
4.0600
4.1000
3.9990
1,720,785
Sep 1, 2026
4.2500
4.2500
4.1500
4.1700
4.0673
438,273
Aug 31, 2026
4.3100
4.3200
4.2100
4.2500
4.1453
550,181
Aug 28, 2026
4.4100
4.4100
4.2400
4.3100
4.2038
480,499
Aug 27, 2026
4.4900
4.5600
4.2900
4.3900
4.2819
1,856,363
Aug 26, 2026
5.1200
5.2500
4.5000
4.5500
4.4379
2,105,050
Aug 25, 2026
4.8200
4.8900
4.6700
4.7800
4.6623
276,267
Aug 24, 2026
4.7000
4.8800
4.5700
4.7600
4.6428
439,105
Aug 21, 2026
4.7000
4.7200
4.6000
4.6800
4.5647
218,355
Aug 20, 2026
4.5200
4.6500
4.4800
4.6300
4.5160
348,786
Aug 19, 2026
4.6800
4.6800
4.4700
4.5400
4.4282
540,729
Aug 18, 2026
4.5800
4.6700
4.5800
4.6000
4.4867
406,982
Aug 17, 2026
4.7400
4.7400
4.6200
4.6900
4.5745
153,404
Aug 14, 2026
4.6800
4.7300
4.6400
4.7300
4.6135
154,709
Aug 13, 2026
4.6800
4.7200
4.6100
4.6900
4.5745
170,772
Aug 12, 2026
4.6800
4.7000
4.6000
4.6800
4.5647
266,285
Aug 11, 2026
4.7300
4.7300
4.6000
4.6800
4.5647
260,924
Aug 10, 2026
4.6700
4.7200
4.6200
4.7200
4.6037
217,300
Aug 7, 2026
4.5100
4.6700
4.5100
4.6600
4.5452
213,915
Aug 6, 2026
4.4400
4.5500
4.4400
4.5200
4.4087
136,287
Aug 5, 2026
4.5300
4.6100
4.4700
4.5200
4.4087
378,981
Aug 4, 2026
4.4700
4.5300
4.4500
4.5300
4.4184
341,554
Aug 3, 2026
4.4100
4.4400
4.3900
4.4300
4.3209
93,761
Jul 31, 2026
4.4900
4.4900
4.3900
4.4300
4.3209
159,713
Jul 30, 2026
4.4500
4.5800
4.4100
4.4400
4.3306
268,251
Jul 29, 2026
4.4300
4.5800
4.3600
4.4500
4.3404
794,848
Jul 28, 2026
4.2650
4.3600
4.2500
4.3600
4.2526
357,818
Jul 27, 2026
4.3300
4.3300
4.2300
4.2800
4.1746
107,715
Jul 24, 2026
4.2800
4.3200
4.2150
4.2700
4.1648
292,659
Jul 23, 2026
4.3000
4.3500
4.2500
4.2800
4.1746
175,695
Jul 22, 2026
4.2550
4.2700
4.2200
4.2700
4.1648
147,348
Jul 21, 2026
4.3000
4.3000
4.1900
4.2300
4.1258
298,316
Jul 20, 2026
4.2800
4.3200
4.2500
4.2800
4.1746
118,896
Jul 17, 2026
4.2300
4.3300
4.2300
4.2800
4.1746
316,942
Jul 16, 2026
4.2200
4.2750
4.2200
4.2600
4.1551
384,879
Jul 15, 2026
4.1600
4.2400
4.1600
4.2300
4.1258
235,716
Jul 14, 2026
4.2000
4.2400
4.1800
4.2200
4.1161
273,456
Jul 13, 2026
4.3350
4.3350
4.2400
4.2800
4.1746
315,013
Jul 10, 2026
4.3100
4.3600
4.3000
4.3400
4.2331
287,562
Jul 9, 2026
4.5000
4.5000
4.2500
4.3100
4.2038
392,787
Jul 8, 2026
4.2800
4.3650
4.1800
4.3300
4.2233
506,679
Jul 7, 2026
4.2500
4.3700
4.2400
4.3200
4.2136
363,774
Jul 6, 2026
4.3400
4.3500
4.2400
4.2600
4.1551
284,054
Jul 3, 2026
4.3500
4.3700
4.2800
4.3300
4.2233
190,373
Jul 2, 2026
4.4500
4.5300
4.2900
4.3500
4.2429
568,288
Jul 1, 2026
4.4700
4.5700
4.3950
4.4400
4.3306
714,417
Jun 30, 2026
4.4000
4.4900
4.3500
4.4700
4.3599
841,853
Jun 29, 2026
4.2900
4.4400
4.2500
4.3800
4.2721
570,537
Jun 26, 2026
4.3200
4.3400
4.2500
4.2900
4.1843
691,866
Jun 25, 2026
4.3600
4.3900
4.3000
4.3400
4.2331
440,272
Jun 24, 2026
4.3700
4.4000
4.3300
4.3800
4.2721
515,675
Jun 23, 2026
4.3800
4.4400
4.3300
4.3400
4.2331
355,470
Jun 22, 2026
4.3000
4.4300
4.3000
4.3900
4.2819
336,110
Jun 19, 2026
4.5000
4.5100
4.3900
4.4000
4.2916
441,795
Jun 18, 2026
4.4700
4.5000
4.4400
4.5000
4.3892
607,872
Jun 17, 2026
4.4700
4.5300
4.4100
4.4700
4.3599
470,240
Jun 16, 2026
4.3400
4.4400
4.3250
4.4100
4.3014
405,566
Jun 15, 2026
4.2300
4.3700
4.2300
4.3600
4.2526
361,130
Jun 12, 2026
4.1900
4.3200
4.1800
4.2200
4.1161
561,802
Jun 11, 2026
4.2500
4.2600
4.1300
4.2000
4.0966
760,387
Jun 10, 2026
4.1600
4.2500
4.1400
4.2500
4.1453
801,090
Jun 9, 2026
4.2000
4.2700
4.1650
4.2000
4.0966
1,838,148
Jun 5, 2026
4.2900
4.3100
4.1600
4.2000
4.0966
1,168,055
Jun 4, 2026
4.2300
4.3900
4.2000
4.2900
4.1843
656,893
Jun 3, 2026
4.1900
4.3100
4.1800
4.2900
4.1843
496,195
Jun 2, 2026
4.2400
4.3500
4.2250
4.2400
4.1356
542,154
Jun 1, 2026
4.5000
4.5000
4.2500
4.2500
4.1453
852,677
May 29, 2026
4.3000
4.5000
4.2500
4.5000
4.3892
1,310,959
May 28, 2026
4.2400
4.3100
4.1800
4.2800
4.1746
529,318
May 27, 2026
4.2300
4.2900
4.1650
4.2700
4.1648
443,389
May 26, 2026
4.0800
4.2300
4.0700
4.2000
4.0966
383,867
May 25, 2026
4.1900
4.2000
4.0800
4.0800
3.9795
192,691
May 22, 2026
4.1700
4.1700
4.0400
4.1500
4.0478
192,762
May 21, 2026
4.0800
4.1200
4.0300
4.1000
3.9990
903,293
May 20, 2026
3.9600
4.0600
3.9600
4.0100
3.9112
505,878
May 19, 2026
4.0300
4.0900
4.0000
4.0300
3.9307
181,248
May 18, 2026
4.0000
4.0800
3.9400
4.0000
3.9015
507,888
May 15, 2026
3.9800
4.0700
3.9550
4.0700
3.9698
111,789
May 14, 2026
4.0300
4.0600
3.9400
3.9900
3.8917
528,071
May 13, 2026
4.1000
4.1000
3.9800
4.0300
3.9307
479,791
May 12, 2026
4.1500
4.1500
4.0200
4.0900
3.9893
1,151,889
May 11, 2026
4.0200
4.1200
3.9700
4.1000
3.9990
577,736
May 8, 2026
3.9900
4.0300
3.9000
4.0000
3.9015
1,003,475
May 7, 2026
3.8600
4.1000
3.8600
4.0500
3.9502
887,083
May 6, 2026
3.8600
3.8750
3.8300
3.8700
3.7747
211,143
May 5, 2026
3.8500
3.8500
3.8100
3.8100
3.7162
151,611
May 4, 2026
3.9300
3.9300
3.8200
3.8700
3.7747
298,085
May 1, 2026
3.8500
3.9100
3.8400
3.8900
3.7942
527,648
Apr 30, 2026
3.8000
3.9100
3.7800
3.8400
3.7454
397,919
Apr 29, 2026
3.8500
3.9200
3.8100
3.8700
3.7747
586,747
Apr 28, 2026
3.8000
3.8400
3.7700
3.8400
3.7454
274,741
Apr 27, 2026
3.9000
3.9000
3.8100
3.8200
3.7259
208,172
Apr 24, 2026
3.9200
3.9500
3.8500
3.9000
3.8039
413,021
Apr 23, 2026
4.0000
4.0500
3.9400
3.9600
3.8625
477,086
Apr 22, 2026
3.9000
4.0000
3.9000
3.9500
3.8527
299,457
Apr 21, 2026
3.9900
4.0700
3.9400
4.0200
3.9210
250,842
Apr 20, 2026
3.9450
4.0700
3.9450
3.9900
3.8917
349,708
Apr 17, 2026
3.8800
4.0000
3.8450
3.9300
3.8332
763,931
Apr 16, 2026
4.0500
4.0500
3.8400
3.8800
3.7844
947,220
Apr 15, 2026
3.9500
4.0400
3.9000
3.9700
3.8722
656,629
Apr 14, 2026
3.9800
4.0200
3.9100
3.9500
3.8527
468,040
Apr 13, 2026
4.0100
4.0200
3.9000
3.9700
3.8722
668,091
Apr 10, 2026
4.1500
4.1500
3.9500
4.0000
3.9015
281,735
Apr 9, 2026
3.9600
4.0900
3.9400
4.0900
3.9893
749,143
Apr 8, 2026
3.7400
4.0100
3.7400
3.9800
3.8820
550,596
Apr 7, 2026
3.7900
3.8500
3.6800
3.7800
3.6869
1,026,565
Apr 2, 2026
3.8800
3.8800
3.7300
3.7900
3.6967
305,321
Apr 1, 2026
3.9400
3.9700
3.8350
3.8600
3.7649
908,257
Mar 31, 2026
3.8700
3.9000
3.7200
3.9000
3.8039
435,867
Mar 30, 2026
3.8200
3.8700
3.7600
3.8000
3.7064
289,699
Mar 27, 2026
3.8500
3.9000
3.8100
3.8200
3.7259
338,943
Mar 26, 2026
3.9800
3.9950
3.9100
3.9100
3.8137
561,207
Mar 25, 2026
3.8900
3.9800
3.8200
3.9200
3.8234
290,501
Mar 24, 2026
3.7300
3.8800
3.7300
3.8000
3.7064
291,827
Mar 23, 2026
3.7400
3.7900
3.7000
3.7400
3.6479
324,969
Mar 20, 2026
3.8500
3.9000
3.8100
3.8500
3.7552
966,349
Mar 19, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
3.8000
3.9200
3.7700
3.8900
3.7942
481,675
Mar 18, 2026
3.9400
4.0000
3.8900
3.9400
3.7649
266,971
Mar 17, 2026
3.9300
3.9900
3.8800
3.9100
3.7363
249,051
Mar 16, 2026
3.9400
4.0100
3.9000
3.9300
3.7554
470,693
Mar 13, 2026
4.0800
4.0800
3.8700
3.9600
3.7840
1,020,507
Mar 12, 2026
4.2000
4.2000
3.9900
4.0800
3.8987
678,065
Mar 11, 2026
4.1300
4.2200
4.0600
4.1500
3.9656
370,318
Mar 10, 2026
4.1800
4.2900
4.1700
4.2000
4.0134
701,757
Mar 9, 2026
4.3500
4.3750
4.1300
4.2000
4.0134
410,305
Mar 6, 2026
4.4900
4.4900
4.3500
4.3800
4.1854
439,140
Mar 5, 2026
4.5000
4.6300
4.3300
4.4400
4.2427
840,664
Mar 4, 2026
4.5700
4.6800
4.4700
4.5300
4.3287
878,387
Mar 3, 2026
4.5500
4.6900
4.5500
4.6100
4.4052
616,074
Mar 2, 2026
4.5000
4.7500
4.5000
4.7200
4.5103
633,816
Feb 27, 2026
4.6100
4.6500
4.4500
4.5300
4.3287
788,814
Feb 26, 2026
4.4900
4.7100
4.4400
4.5600
4.3574
753,240
Feb 25, 2026
4.2200
4.4900
4.1800
4.4400
4.2427
770,277
Feb 24, 2026
4.2000
4.4000
4.1000
4.1700
3.9847
1,270,745
Feb 23, 2026
3.8900
3.9200
3.7800
3.8700
3.6980
697,018
Feb 20, 2026
3.9800
3.9800
3.8700
3.9100
3.7363
449,403
Feb 19, 2026
3.9800
3.9900
3.9200
3.9800
3.8031
337,054
Feb 18, 2026
3.9800
3.9900
3.9300
3.9800
3.8031
444,808
Feb 17, 2026
3.9900
3.9900
3.9000
3.9500
3.7745
193,315
Feb 16, 2026
3.9600
3.9600
3.8700
3.9200
3.7458
196,681
Feb 13, 2026
3.9400
3.9400
3.8600
3.8700
3.6980
178,641
Feb 12, 2026
4.0000
4.0000
3.8900
3.9300
3.7554
234,454
Feb 11, 2026
4.0500
4.0900
3.9800
4.0200
3.8414
159,711
Feb 10, 2026
4.0300
4.0600
3.9700
4.0400
3.8605
345,304
Feb 9, 2026
3.9200
4.0550
3.9000
4.0400
3.8605
351,047
Feb 6, 2026
3.9200
3.9200
3.8300
3.8400
3.6694
359,876
Feb 5, 2026
3.9600
3.9950
3.9100
3.9800
3.8031
187,724
Feb 4, 2026
4.0000
4.0000
3.8800
3.9800
3.8031
681,312
Feb 3, 2026
3.8800
3.9250
3.8600
3.8900
3.7171
2,383,564
Feb 2, 2026
3.8900
3.9100
3.8400
3.8800
3.7076
239,663
Jan 30, 2026
3.8700
4.0000
3.8600
3.9000
3.7267
1,100,410
Jan 29, 2026
4.0100
4.0100
3.8850
3.9000
3.7267
428,348
Jan 28, 2026
4.0600
4.0800
3.9300
4.0000
3.8223
354,071
Jan 27, 2026
4.1700
4.1700
4.0100
4.0800
3.8987
373,608
Jan 23, 2026
4.1700
4.2200
4.1400
4.1700
3.9847
351,102
Jan 22, 2026
4.0900
4.2200
4.0200
4.2200
4.0325
283,507
Jan 21, 2026
4.1000
4.1200
4.0400
4.0800
3.8987
235,506
Jan 20, 2026
4.0400
4.1500
4.0350
4.1100
3.9274
793,983
Jan 19, 2026
4.1600
4.1600
4.0600
4.0900
3.9083
961,872
Jan 16, 2026
4.3000
4.3000
4.1500
4.1800
3.9943
273,076
Jan 15, 2026
4.2700
4.3000
4.2200
4.2500
4.0612
726,225
Jan 14, 2026
4.3800
4.3800
4.2600
4.2900
4.0994
132,132
Jan 13, 2026
4.3500
4.3700
4.2800
4.3200
4.1280
444,374
Jan 12, 2026
4.4000
4.4000
4.3100
4.3500
4.1567
142,106
Jan 9, 2026
4.3100
4.3900
4.3100
4.3400
4.1472
210,207
Jan 8, 2026
4.3600
4.3800
4.3400
4.3800
4.1854
238,105
Jan 7, 2026
4.2900
4.3600
4.2750
4.3600
4.1663
240,397
Jan 6, 2026
4.1800
4.2800
4.1800
4.2700
4.0803
444,405
Jan 5, 2026
4.3800
4.3900
4.1800
4.1800
3.9943
203,470
Jan 2, 2026
4.2500
4.3500
4.2500
4.3400
4.1472
107,658
Dec 31, 2025
4.2900
4.2900
4.2500
4.2500
4.0612
147,268
Dec 30, 2025
4.2600
4.3000
4.2600
4.2900
4.0994
200,520
Dec 29, 2025
4.2700
4.3400
4.2700
4.2900
4.0994
136,465
Dec 24, 2025
4.3000
4.3400
4.2500
4.3400
4.1472
143,102
Dec 23, 2025
4.4200
4.4200
4.2600
4.3100
4.1185
584,244
Dec 22, 2025
4.3400
4.3900
4.2900
4.3700
4.1758
248,089
Dec 19, 2025
4.2500
4.3600
4.2500
4.3400
4.1472
884,150
Dec 18, 2025
4.2800
4.3000
4.2200
4.2800
4.0898
364,981
Dec 17, 2025
4.2500
4.3000
4.2300
4.2800
4.0898
636,004
Dec 16, 2025
4.3700
4.3700
4.2700
4.3000
4.1089
480,502
Dec 15, 2025
4.1600
4.3200
4.1600
4.3000
4.1089
321,224
Dec 12, 2025
4.3100
4.4300
4.2400
4.2600
4.0707
335,405
Dec 11, 2025
4.4300
4.4750
4.3500
4.3500
4.1567
359,931
Dec 10, 2025
4.4800
4.4800
4.3600
4.3800
4.1854
410,413
Dec 9, 2025
4.4800
4.4800
4.3700
4.4100
4.2140
749,841
Dec 8, 2025
4.4000
4.4700
4.3700
4.4700
4.2714
489,637
Dec 5, 2025
4.3400
4.4300
4.3250
4.4100
4.2140
343,012
Dec 4, 2025
4.4300
4.4600
4.3900
4.4000
4.2045
509,305
Dec 3, 2025
4.4900
4.5150
4.4400
4.4400
4.2427
312,223
Dec 2, 2025
4.4600
4.5300
4.4300
4.5000
4.3000
508,797
Dec 1, 2025
4.6500
4.6500
4.4700
4.4700
4.2714
306,970
Nov 28, 2025
4.6800
4.6800
4.6000
4.6200
4.4147
564,824
Nov 27, 2025
4.6900
4.7200
4.6050
4.6500
4.4434
630,783
Nov 26, 2025
4.5200
4.7000
4.5200
4.7000
4.4912
320,971
Nov 25, 2025
4.6000
4.6300
4.5500
4.5900
4.3860
188,508
Nov 24, 2025
4.4400
4.6900
4.4350
4.5200
4.3192
723,315
Nov 21, 2025
4.7000
4.7000
4.3500
4.4500
4.2523
447,008
Nov 20, 2025
4.5000
4.5700
4.4800
4.5500
4.3478
244,704
Nov 19, 2025
4.5000
4.5400
4.4400
4.4600
4.2618
411,084
Nov 18, 2025
4.5600
4.6100
4.4900
4.4900
4.2905
4,795,793
Nov 17, 2025
4.5900
4.6300
4.5500
4.5700
4.3669
567,785
Nov 14, 2025
4.6200
4.6200
4.4800
4.5900
4.3860
880,487
Nov 13, 2025
4.6500
4.6600
4.5700
4.6200
4.4147
335,527
Nov 12, 2025
4.8500
4.8500
4.6100
4.6500
4.4434
528,913
Nov 11, 2025
4.8000
4.8700
4.7850
4.8400
4.6249
557,764
Nov 10, 2025
4.8000
4.8350
4.7400
4.7900
4.5772
275,352
Nov 7, 2025
4.7200
4.7800
4.6750
4.7800
4.5676
295,436
Nov 6, 2025
4.6000
4.7500
4.6000
4.7400
4.5294
256,098
Nov 5, 2025
4.7100
4.7800
4.6100
4.7200
4.5103
271,617
Nov 4, 2025
4.8000
4.8600
4.7500
4.7900
4.5772
190,226
Nov 3, 2025
4.7000
4.8550
4.7000
4.8500
4.6345
127,657
Oct 31, 2025
4.7600
4.8700
4.7100
4.8700
4.6536
237,347
Oct 30, 2025
4.8500
4.8850
4.7800
4.8000
4.5867
240,961
