Kelly Partners Group Holdings Limited (KPG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.06 | 7.10 | 6.89 | 7.00 | 7.00 | 16,994 |
| 18 Apr 2024 | 6.90 | 7.07 | 6.85 | 7.01 | 7.01 | 16,990 |
| 17 Apr 2024 | 6.80 | 6.94 | 6.80 | 6.90 | 6.90 | 12,091 |
| 16 Apr 2024 | 7.08 | 7.08 | 6.80 | 6.80 | 6.80 | 27,503 |
| 15 Apr 2024 | 7.35 | 7.37 | 7.01 | 7.07 | 7.07 | 10,190 |
| 12 Apr 2024 | 7.39 | 7.39 | 7.00 | 7.00 | 7.00 | 24,439 |
| 11 Apr 2024 | 7.00 | 7.30 | 6.98 | 7.30 | 7.30 | 54,498 |
| 10 Apr 2024 | 6.81 | 7.00 | 6.65 | 6.98 | 6.98 | 39,009 |
| 09 Apr 2024 | 7.00 | 7.00 | 6.70 | 6.75 | 6.75 | 47,131 |
| 08 Apr 2024 | 6.78 | 6.96 | 6.75 | 6.81 | 6.81 | 57,292 |
| 05 Apr 2024 | 6.73 | 6.76 | 6.66 | 6.66 | 6.66 | 6,346 |
| 04 Apr 2024 | 6.74 | 6.80 | 6.69 | 6.72 | 6.72 | 14,396 |
| 03 Apr 2024 | 6.60 | 6.78 | 6.60 | 6.74 | 6.74 | 15,284 |
| 02 Apr 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | 31,460 |
| 28 Mar 2024 | 6.80 | 6.80 | 6.61 | 6.68 | 6.68 | 56,945 |
| 27 Mar 2024 | 6.99 | 6.99 | 6.86 | 6.90 | 6.90 | 8,585 |
| 26 Mar 2024 | 7.02 | 7.09 | 6.92 | 6.97 | 6.97 | 74,183 |
| 25 Mar 2024 | 7.01 | 7.12 | 7.01 | 7.05 | 7.05 | 39,017 |
| 22 Mar 2024 | 6.82 | 7.12 | 6.80 | 6.98 | 6.98 | 67,829 |
| 21 Mar 2024 | 6.80 | 6.90 | 6.60 | 6.64 | 6.64 | 30,890 |
| 20 Mar 2024 | 6.44 | 6.79 | 6.37 | 6.77 | 6.77 | 78,555 |
| 19 Mar 2024 | 6.31 | 6.50 | 6.31 | 6.31 | 6.31 | 29,441 |
| 18 Mar 2024 | 6.40 | 6.40 | 6.27 | 6.27 | 6.27 | 19,544 |
| 15 Mar 2024 | 6.52 | 6.52 | 6.28 | 6.40 | 6.40 | 39,954 |
| 14 Mar 2024 | 6.45 | 6.52 | 6.41 | 6.52 | 6.52 | 36,617 |
| 13 Mar 2024 | 6.38 | 6.45 | 6.28 | 6.39 | 6.39 | 24,292 |
| 12 Mar 2024 | 6.32 | 6.45 | 6.32 | 6.39 | 6.39 | 18,449 |
| 11 Mar 2024 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | 26,691 |
| 08 Mar 2024 | 6.40 | 6.40 | 6.23 | 6.25 | 6.25 | 64,100 |
| 07 Mar 2024 | 6.66 | 6.70 | 6.40 | 6.40 | 6.40 | 54,162 |
| 06 Mar 2024 | 6.80 | 6.80 | 6.40 | 6.64 | 6.64 | 19,211 |
| 05 Mar 2024 | 6.50 | 6.88 | 6.35 | 6.88 | 6.88 | 28,828 |
| 04 Mar 2024 | 6.80 | 7.00 | 6.22 | 6.30 | 6.30 | 79,890 |
| 01 Mar 2024 | 6.49 | 6.65 | 6.44 | 6.56 | 6.56 | 37,971 |
| 29 Feb 2024 | 6.16 | 6.44 | 6.16 | 6.30 | 6.30 | 24,539 |
| 28 Feb 2024 | 6.00 | 6.19 | 5.98 | 6.14 | 6.14 | 77,848 |
| 27 Feb 2024 | 5.80 | 5.96 | 5.78 | 5.96 | 5.96 | 42,969 |
| 26 Feb 2024 | 5.80 | 5.80 | 5.70 | 5.77 | 5.77 | 14,957 |
| 23 Feb 2024 | 5.70 | 5.80 | 5.64 | 5.66 | 5.66 | 13,605 |
| 22 Feb 2024 | 5.85 | 5.90 | 5.64 | 5.66 | 5.66 | 28,341 |
| 21 Feb 2024 | 5.75 | 5.82 | 5.64 | 5.82 | 5.82 | 31,137 |
| 20 Feb 2024 | 5.88 | 5.90 | 5.60 | 5.60 | 5.60 | 22,531 |
| 20 Feb 2024 | 0.004392 Dividend | |||||
| 19 Feb 2024 | 5.69 | 5.80 | 5.68 | 5.75 | 5.75 | 64,575 |
| 16 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.68 | 5.68 | 23,928 |
| 15 Feb 2024 | 5.90 | 5.90 | 5.76 | 5.80 | 5.80 | 26,794 |
| 14 Feb 2024 | 5.77 | 6.06 | 5.77 | 5.91 | 5.91 | 38,493 |
| 13 Feb 2024 | 5.42 | 5.95 | 5.42 | 5.77 | 5.77 | 42,751 |
| 12 Feb 2024 | 5.41 | 5.42 | 5.34 | 5.40 | 5.40 | 39,461 |
| 09 Feb 2024 | 5.40 | 5.47 | 5.34 | 5.41 | 5.41 | 46,536 |
| 08 Feb 2024 | 5.42 | 5.47 | 5.34 | 5.40 | 5.40 | 28,638 |
| 07 Feb 2024 | 5.40 | 5.44 | 5.37 | 5.42 | 5.42 | 21,578 |
| 06 Feb 2024 | 5.45 | 5.45 | 5.27 | 5.40 | 5.40 | 85,630 |
| 05 Feb 2024 | 5.40 | 5.47 | 5.16 | 5.47 | 5.47 | 117,875 |
| 02 Feb 2024 | 5.60 | 5.61 | 5.41 | 5.41 | 5.41 | 41,917 |
| 01 Feb 2024 | 5.43 | 5.73 | 5.42 | 5.60 | 5.60 | 128,178 |
| 31 Jan 2024 | 5.36 | 5.45 | 5.36 | 5.39 | 5.39 | 5,821 |
| 30 Jan 2024 | 5.37 | 5.44 | 5.34 | 5.35 | 5.35 | 8,244 |
| 29 Jan 2024 | 5.43 | 5.43 | 5.36 | 5.37 | 5.37 | 15,076 |
| 25 Jan 2024 | 5.36 | 5.45 | 5.35 | 5.43 | 5.43 | 40,315 |
| 24 Jan 2024 | 5.42 | 5.42 | 5.35 | 5.36 | 5.36 | 5,130 |
| 23 Jan 2024 | 5.40 | 5.42 | 5.35 | 5.37 | 5.37 | 8,560 |
| 22 Jan 2024 | 5.42 | 5.43 | 5.35 | 5.42 | 5.42 | 12,564 |
| 19 Jan 2024 | 5.36 | 5.48 | 5.35 | 5.42 | 5.42 | 22,295 |
| 19 Jan 2024 | 0.004392 Dividend | |||||
| 18 Jan 2024 | 5.34 | 5.40 | 5.32 | 5.38 | 5.37 | 22,185 |
| 17 Jan 2024 | 5.25 | 5.35 | 5.25 | 5.34 | 5.33 | 26,643 |
| 16 Jan 2024 | 5.05 | 5.21 | 5.05 | 5.20 | 5.19 | 34,084 |
| 15 Jan 2024 | 5.15 | 5.15 | 5.13 | 5.13 | 5.12 | 8,341 |
| 12 Jan 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.14 | 51,289 |
| 11 Jan 2024 | 5.10 | 5.10 | 5.06 | 5.07 | 5.06 | 11,546 |
| 10 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | 39,017 |
| 09 Jan 2024 | 5.09 | 5.10 | 5.06 | 5.10 | 5.09 | 30,959 |
| 08 Jan 2024 | 5.05 | 5.10 | 5.05 | 5.06 | 5.05 | 25,456 |
| 05 Jan 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.09 | 20,186 |
| 04 Jan 2024 | 4.94 | 5.05 | 4.92 | 4.95 | 4.94 | 37,172 |
| 03 Jan 2024 | 4.85 | 4.94 | 4.83 | 4.85 | 4.84 | 60,999 |
| 02 Jan 2024 | 4.93 | 4.93 | 4.79 | 4.80 | 4.79 | 26,131 |
| 29 Dec 2023 | 5.04 | 5.10 | 4.92 | 4.92 | 4.91 | 52,858 |
| 28 Dec 2023 | 4.93 | 5.15 | 4.93 | 5.05 | 5.04 | 115,274 |
| 27 Dec 2023 | 4.99 | 4.99 | 4.93 | 4.93 | 4.92 | 4,793 |
| 22 Dec 2023 | 4.84 | 4.99 | 4.80 | 4.98 | 4.97 | 266,988 |
| 21 Dec 2023 | 4.85 | 4.85 | 4.80 | 4.84 | 4.83 | 15,173 |
| 20 Dec 2023 | 4.90 | 5.00 | 4.80 | 4.80 | 4.79 | 53,700 |
| 19 Dec 2023 | 4.81 | 5.05 | 4.81 | 5.00 | 4.99 | 71,309 |
| 19 Dec 2023 | 0.004392 Dividend | |||||
| 18 Dec 2023 | 4.74 | 4.90 | 4.74 | 4.76 | 4.75 | 24,827 |
| 15 Dec 2023 | 4.75 | 4.75 | 4.74 | 4.74 | 4.73 | 2,968 |
| 14 Dec 2023 | 4.90 | 5.00 | 4.75 | 4.75 | 4.74 | 32,466 |
| 13 Dec 2023 | 4.70 | 4.90 | 4.70 | 4.89 | 4.88 | 21,306 |
| 12 Dec 2023 | 4.77 | 4.80 | 4.70 | 4.70 | 4.69 | 15,419 |
| 11 Dec 2023 | 4.80 | 4.80 | 4.78 | 4.79 | 4.78 | 13,785 |
| 08 Dec 2023 | 4.81 | 4.81 | 4.71 | 4.80 | 4.79 | 24,988 |
| 07 Dec 2023 | 4.80 | 4.80 | 4.70 | 4.80 | 4.79 | 5,952 |
| 06 Dec 2023 | 4.73 | 4.80 | 4.73 | 4.80 | 4.79 | 3,792 |
| 05 Dec 2023 | 4.73 | 4.73 | 4.69 | 4.70 | 4.69 | 25,148 |
| 04 Dec 2023 | 4.52 | 4.62 | 4.52 | 4.59 | 4.58 | 17,741 |
| 01 Dec 2023 | 4.74 | 4.74 | 4.52 | 4.52 | 4.51 | 15,956 |
| 30 Nov 2023 | 4.61 | 4.75 | 4.61 | 4.75 | 4.74 | 52,086 |
| 29 Nov 2023 | 4.60 | 4.61 | 4.54 | 4.61 | 4.60 | 6,984 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.