Kelsian Group Limited (ASX:KLS)
Australia
· Delayed Price · Currency is AUD 4.380
-0.060 (-1.35%)
Mar 6, 2026, 4:11 PM AEST
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.49 | 4.49 | 4.35 | 4.38 | 4.38 | -1.35% | 439,140 |
| Mar 5, 2026 | 4.50 | 4.63 | 4.33 | 4.44 | 4.44 | -1.99% | 840,664 |
| Mar 4, 2026 | 4.57 | 4.68 | 4.47 | 4.53 | 4.53 | -1.74% | 878,387 |
| Mar 3, 2026 | 4.55 | 4.69 | 4.55 | 4.61 | 4.61 | -2.33% | 616,074 |
| Mar 2, 2026 | 4.50 | 4.75 | 4.50 | 4.72 | 4.72 | 4.19% | 633,816 |
| Feb 27, 2026 | 4.61 | 4.65 | 4.45 | 4.53 | 4.53 | -0.66% | 759,727 |
| Feb 26, 2026 | 4.49 | 4.71 | 4.44 | 4.56 | 4.56 | 2.70% | 753,240 |
| Feb 25, 2026 | 4.22 | 4.49 | 4.18 | 4.44 | 4.44 | 6.47% | 770,277 |
| Feb 24, 2026 | 4.20 | 4.40 | 4.10 | 4.17 | 4.17 | 7.75% | 1,270,745 |
| Feb 23, 2026 | 3.89 | 3.92 | 3.78 | 3.87 | 3.87 | -1.02% | 697,018 |
| Feb 20, 2026 | 3.98 | 3.98 | 3.87 | 3.91 | 3.91 | -1.76% | 449,403 |
| Feb 19, 2026 | 3.98 | 3.99 | 3.92 | 3.98 | 3.98 | - | 337,054 |
| Feb 18, 2026 | 3.98 | 3.99 | 3.93 | 3.98 | 3.98 | 0.76% | 444,808 |
| Feb 17, 2026 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | 0.77% | 193,315 |
| Feb 16, 2026 | 3.96 | 3.96 | 3.87 | 3.92 | 3.92 | 1.29% | 196,681 |
| Feb 13, 2026 | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | -1.53% | 178,641 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.89 | 3.93 | 3.93 | -2.24% | 234,454 |
| Feb 11, 2026 | 4.05 | 4.09 | 3.98 | 4.02 | 4.02 | -0.50% | 159,711 |
| Feb 10, 2026 | 4.03 | 4.06 | 3.97 | 4.04 | 4.04 | - | 345,304 |
| Feb 9, 2026 | 3.92 | 4.06 | 3.90 | 4.04 | 4.04 | 5.21% | 351,047 |
| Feb 6, 2026 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | -3.52% | 359,876 |
| Feb 5, 2026 | 3.96 | 4.00 | 3.91 | 3.98 | 3.98 | - | 187,724 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.88 | 3.98 | 3.98 | 2.31% | 681,312 |
| Feb 3, 2026 | 3.88 | 3.93 | 3.86 | 3.89 | 3.89 | 0.26% | 2,383,564 |
| Feb 2, 2026 | 3.89 | 3.91 | 3.84 | 3.88 | 3.88 | -0.51% | 239,663 |
| Jan 30, 2026 | 3.87 | 4.00 | 3.86 | 3.90 | 3.90 | - | 1,100,410 |
| Jan 29, 2026 | 4.01 | 4.01 | 3.89 | 3.90 | 3.90 | -2.50% | 428,348 |
| Jan 28, 2026 | 4.06 | 4.08 | 3.93 | 4.00 | 4.00 | -1.96% | 354,071 |
| Jan 27, 2026 | 4.17 | 4.17 | 4.01 | 4.08 | 4.08 | -2.16% | 373,608 |
| Jan 23, 2026 | 4.17 | 4.22 | 4.14 | 4.17 | 4.17 | -1.18% | 301,102 |
| Jan 22, 2026 | 4.09 | 4.22 | 4.02 | 4.22 | 4.22 | 3.43% | 283,507 |
| Jan 21, 2026 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | -0.73% | 235,506 |
| Jan 20, 2026 | 4.04 | 4.15 | 4.04 | 4.11 | 4.11 | 0.49% | 793,983 |
| Jan 19, 2026 | 4.16 | 4.16 | 4.06 | 4.09 | 4.09 | -2.15% | 961,872 |
| Jan 16, 2026 | 4.30 | 4.30 | 4.15 | 4.18 | 4.18 | -1.65% | 273,076 |
| Jan 15, 2026 | 4.27 | 4.30 | 4.22 | 4.25 | 4.25 | -0.93% | 726,225 |
| Jan 14, 2026 | 4.38 | 4.38 | 4.26 | 4.29 | 4.29 | -0.69% | 132,132 |
| Jan 13, 2026 | 4.35 | 4.37 | 4.28 | 4.32 | 4.32 | -0.69% | 444,374 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | 0.23% | 142,106 |
| Jan 9, 2026 | 4.31 | 4.39 | 4.31 | 4.34 | 4.34 | -0.91% | 210,207 |
| Jan 8, 2026 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | 0.46% | 238,105 |
| Jan 7, 2026 | 4.29 | 4.36 | 4.28 | 4.36 | 4.36 | 2.11% | 240,397 |
| Jan 6, 2026 | 4.18 | 4.28 | 4.18 | 4.27 | 4.27 | 2.15% | 444,405 |
| Jan 5, 2026 | 4.38 | 4.39 | 4.18 | 4.18 | 4.18 | -3.69% | 203,470 |
| Jan 2, 2026 | 4.25 | 4.35 | 4.25 | 4.34 | 4.34 | 2.12% | 107,658 |
| Dec 31, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -0.93% | 147,268 |
| Dec 30, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | - | 200,520 |
| Dec 29, 2025 | 4.27 | 4.34 | 4.27 | 4.29 | 4.29 | -1.15% | 136,465 |
| Dec 24, 2025 | 4.30 | 4.34 | 4.25 | 4.34 | 4.34 | 0.70% | 143,102 |
| Dec 23, 2025 | 4.42 | 4.42 | 4.26 | 4.31 | 4.31 | -1.37% | 584,244 |
| Dec 22, 2025 | 4.34 | 4.39 | 4.29 | 4.37 | 4.37 | 0.69% | 248,089 |
| Dec 19, 2025 | 4.25 | 4.36 | 4.25 | 4.34 | 4.34 | 1.40% | 827,254 |
| Dec 18, 2025 | 4.28 | 4.30 | 4.22 | 4.28 | 4.28 | - | 364,981 |
| Dec 17, 2025 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | -0.47% | 636,004 |
| Dec 16, 2025 | 4.37 | 4.37 | 4.27 | 4.30 | 4.30 | - | 480,502 |
| Dec 15, 2025 | 4.16 | 4.32 | 4.16 | 4.30 | 4.30 | 0.94% | 321,224 |
| Dec 12, 2025 | 4.31 | 4.43 | 4.24 | 4.26 | 4.26 | -2.07% | 335,405 |
| Dec 11, 2025 | 4.43 | 4.48 | 4.35 | 4.35 | 4.35 | -0.68% | 359,931 |
| Dec 10, 2025 | 4.48 | 4.48 | 4.36 | 4.38 | 4.38 | -0.68% | 410,413 |
| Dec 9, 2025 | 4.48 | 4.48 | 4.37 | 4.41 | 4.41 | -1.34% | 749,841 |
| Dec 8, 2025 | 4.40 | 4.47 | 4.37 | 4.47 | 4.47 | 1.36% | 489,637 |
| Dec 5, 2025 | 4.34 | 4.43 | 4.33 | 4.41 | 4.41 | 0.23% | 343,012 |
| Dec 4, 2025 | 4.43 | 4.46 | 4.39 | 4.40 | 4.40 | -0.90% | 477,693 |
| Dec 3, 2025 | 4.49 | 4.52 | 4.44 | 4.44 | 4.44 | -1.33% | 312,223 |
| Dec 2, 2025 | 4.46 | 4.53 | 4.43 | 4.50 | 4.50 | 0.67% | 508,797 |
| Dec 1, 2025 | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | -3.25% | 306,970 |
| Nov 28, 2025 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | -0.65% | 564,824 |
| Nov 27, 2025 | 4.69 | 4.72 | 4.61 | 4.65 | 4.65 | -1.06% | 630,783 |
| Nov 26, 2025 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 2.40% | 320,971 |
| Nov 25, 2025 | 4.60 | 4.63 | 4.55 | 4.59 | 4.59 | 1.55% | 188,508 |
| Nov 24, 2025 | 4.44 | 4.69 | 4.44 | 4.52 | 4.52 | 1.57% | 712,204 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.35 | 4.45 | 4.45 | -2.20% | 447,008 |
| Nov 20, 2025 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 2.02% | 244,704 |
| Nov 19, 2025 | 4.50 | 4.54 | 4.44 | 4.46 | 4.46 | -0.67% | 411,084 |
| Nov 18, 2025 | 4.56 | 4.61 | 4.49 | 4.49 | 4.49 | -1.75% | 4,795,793 |
| Nov 17, 2025 | 4.59 | 4.63 | 4.55 | 4.57 | 4.57 | -0.44% | 567,785 |
| Nov 14, 2025 | 4.62 | 4.62 | 4.48 | 4.59 | 4.59 | -0.65% | 880,487 |
| Nov 13, 2025 | 4.65 | 4.66 | 4.57 | 4.62 | 4.62 | -0.65% | 335,527 |
| Nov 12, 2025 | 4.85 | 4.85 | 4.61 | 4.65 | 4.65 | -3.93% | 528,913 |
| Nov 11, 2025 | 4.80 | 4.87 | 4.79 | 4.84 | 4.84 | 1.04% | 557,764 |
| Nov 10, 2025 | 4.74 | 4.84 | 4.74 | 4.79 | 4.79 | 0.21% | 275,352 |
| Nov 7, 2025 | 4.72 | 4.78 | 4.68 | 4.78 | 4.78 | 0.84% | 295,436 |
| Nov 6, 2025 | 4.60 | 4.75 | 4.60 | 4.74 | 4.74 | 0.42% | 256,098 |
| Nov 5, 2025 | 4.71 | 4.78 | 4.61 | 4.72 | 4.72 | -1.46% | 271,617 |
| Nov 4, 2025 | 4.80 | 4.86 | 4.75 | 4.79 | 4.79 | -1.24% | 190,226 |
| Nov 3, 2025 | 4.70 | 4.86 | 4.70 | 4.85 | 4.85 | -0.41% | 127,657 |
| Oct 31, 2025 | 4.76 | 4.87 | 4.71 | 4.87 | 4.87 | 1.46% | 237,347 |
| Oct 30, 2025 | 4.85 | 4.89 | 4.78 | 4.80 | 4.80 | -1.44% | 240,961 |
| Oct 29, 2025 | 4.82 | 4.90 | 4.81 | 4.87 | 4.87 | 0.62% | 191,210 |
| Oct 28, 2025 | 4.84 | 4.90 | 4.81 | 4.84 | 4.84 | -0.82% | 1,106,029 |
| Oct 27, 2025 | 4.88 | 4.90 | 4.82 | 4.88 | 4.88 | - | 266,364 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.86 | 4.88 | 4.88 | -1.81% | 273,073 |
| Oct 23, 2025 | 4.93 | 5.00 | 4.92 | 4.97 | 4.97 | 0.61% | 250,840 |
| Oct 22, 2025 | 5.00 | 5.06 | 4.92 | 4.94 | 4.94 | -0.40% | 844,342 |
| Oct 21, 2025 | 4.93 | 5.00 | 4.89 | 4.96 | 4.96 | 0.61% | 451,044 |
| Oct 20, 2025 | 4.91 | 4.97 | 4.90 | 4.93 | 4.93 | 0.41% | 143,933 |
| Oct 17, 2025 | 5.00 | 5.00 | 4.88 | 4.91 | 4.91 | -1.01% | 267,441 |
| Oct 16, 2025 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | - | 218,721 |
| Oct 15, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 187,432 |
| Oct 14, 2025 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | 0.40% | 248,517 |