Kelsian Group Limited (ASX:KLS)
Australia
· Delayed Price · Currency is AUD 4.470
+0.060 (1.36%)
Dec 8, 2025, 4:10 PM AEST
Kelsian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4.99 | 5.02 | 4.93 | 4.98 | 4.98 | -1.58% | 381,953 |
| Oct 10, 2025 | 5.10 | 5.10 | 5.01 | 5.06 | 5.06 | 0.40% | 386,264 |
| Oct 9, 2025 | 5.09 | 5.15 | 5.02 | 5.04 | 5.04 | -0.79% | 337,340 |
| Oct 8, 2025 | 5.21 | 5.21 | 5.05 | 5.08 | 5.08 | -2.50% | 436,847 |
| Oct 7, 2025 | 5.01 | 5.22 | 5.01 | 5.21 | 5.21 | 3.99% | 614,396 |
| Oct 6, 2025 | 5.05 | 5.10 | 5.01 | 5.01 | 5.01 | -0.60% | 175,167 |
| Oct 3, 2025 | 4.89 | 5.07 | 4.89 | 5.04 | 5.04 | 1.41% | 280,453 |
| Oct 2, 2025 | 4.91 | 4.98 | 4.86 | 4.97 | 4.97 | 1.43% | 917,159 |
| Oct 1, 2025 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | -0.20% | 221,870 |
| Sep 30, 2025 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 1.45% | 946,699 |
| Sep 29, 2025 | 4.86 | 4.91 | 4.83 | 4.84 | 4.84 | 0.21% | 299,401 |
| Sep 26, 2025 | 4.88 | 4.89 | 4.75 | 4.83 | 4.83 | -1.43% | 202,019 |
| Sep 25, 2025 | 4.90 | 4.91 | 4.86 | 4.90 | 4.90 | 0.62% | 225,822 |
| Sep 24, 2025 | 4.97 | 4.97 | 4.82 | 4.87 | 4.87 | -0.81% | 265,424 |
| Sep 23, 2025 | 4.86 | 4.94 | 4.82 | 4.91 | 4.91 | 1.03% | 339,762 |
| Sep 22, 2025 | 4.99 | 5.00 | 4.84 | 4.86 | 4.86 | -3.19% | 416,758 |
| Sep 19, 2025 | 4.95 | 5.02 | 4.92 | 5.02 | 5.02 | 0.60% | 2,331,234 |
| Sep 18, 2025 | 4.87 | 4.99 | 4.87 | 4.99 | 4.99 | 0.81% | 552,738 |
| Sep 17, 2025 | 4.99 | 5.01 | 4.90 | 4.95 | 4.95 | -1.00% | 491,908 |
| Sep 16, 2025 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 1.01% | 959,960 |
| Sep 15, 2025 | 4.93 | 4.97 | 4.85 | 4.95 | 4.95 | -0.40% | 413,459 |
| Sep 12, 2025 | 5.05 | 5.11 | 4.92 | 4.97 | 4.88 | -0.80% | 888,532 |
| Sep 11, 2025 | 4.92 | 5.06 | 4.92 | 5.01 | 4.91 | 0.80% | 453,444 |
| Sep 10, 2025 | 4.95 | 4.99 | 4.86 | 4.97 | 4.88 | 1.02% | 388,612 |
| Sep 9, 2025 | 5.04 | 5.04 | 4.90 | 4.92 | 4.83 | -2.57% | 229,053 |
| Sep 8, 2025 | 5.02 | 5.08 | 4.97 | 5.05 | 4.95 | 0.60% | 676,409 |
| Sep 5, 2025 | 5.20 | 5.20 | 4.99 | 5.02 | 4.92 | -3.09% | 719,599 |
| Sep 4, 2025 | 5.02 | 5.19 | 4.95 | 5.18 | 5.08 | 3.19% | 1,090,761 |
| Sep 3, 2025 | 4.94 | 5.04 | 4.84 | 5.02 | 4.92 | 2.03% | 1,092,098 |
| Sep 2, 2025 | 4.88 | 4.95 | 4.85 | 4.92 | 4.83 | 1.23% | 556,788 |
| Sep 1, 2025 | 4.84 | 4.95 | 4.84 | 4.86 | 4.77 | -2.41% | 943,030 |
| Aug 29, 2025 | 5.05 | 5.09 | 4.95 | 4.98 | 4.88 | -1.39% | 961,408 |
| Aug 28, 2025 | 4.90 | 5.10 | 4.77 | 5.05 | 4.95 | 0.60% | 1,277,133 |
| Aug 27, 2025 | 4.90 | 5.11 | 4.83 | 5.02 | 4.92 | 5.46% | 1,797,527 |
| Aug 26, 2025 | 4.40 | 4.92 | 4.32 | 4.76 | 4.67 | 18.11% | 2,950,351 |
| Aug 25, 2025 | 3.98 | 4.09 | 3.96 | 4.03 | 3.95 | 1.77% | 676,274 |
| Aug 22, 2025 | 3.91 | 3.98 | 3.89 | 3.96 | 3.88 | 1.28% | 491,920 |
| Aug 21, 2025 | 3.83 | 3.92 | 3.83 | 3.91 | 3.84 | 1.82% | 202,393 |
| Aug 20, 2025 | 3.93 | 3.93 | 3.83 | 3.84 | 3.77 | -1.54% | 233,135 |
| Aug 19, 2025 | 3.87 | 3.93 | 3.87 | 3.90 | 3.83 | -0.51% | 118,742 |
| Aug 18, 2025 | 3.89 | 3.92 | 3.84 | 3.92 | 3.85 | 1.03% | 302,712 |
| Aug 15, 2025 | 3.83 | 3.88 | 3.79 | 3.88 | 3.81 | 2.92% | 221,594 |
| Aug 14, 2025 | 3.79 | 3.85 | 3.77 | 3.77 | 3.70 | -0.79% | 248,825 |
| Aug 13, 2025 | 3.84 | 3.88 | 3.79 | 3.80 | 3.73 | -0.52% | 403,515 |
| Aug 12, 2025 | 3.85 | 3.86 | 3.78 | 3.82 | 3.75 | -1.04% | 376,590 |
| Aug 11, 2025 | 3.82 | 3.87 | 3.80 | 3.86 | 3.79 | 0.52% | 282,142 |
| Aug 8, 2025 | 3.82 | 3.84 | 3.78 | 3.84 | 3.77 | 0.79% | 492,357 |
| Aug 7, 2025 | 3.80 | 3.82 | 3.78 | 3.81 | 3.74 | 0.26% | 333,182 |
| Aug 6, 2025 | 3.78 | 3.83 | 3.75 | 3.80 | 3.73 | -0.78% | 299,000 |
| Aug 5, 2025 | 3.72 | 3.85 | 3.72 | 3.83 | 3.76 | 4.36% | 346,969 |
| Aug 4, 2025 | 3.69 | 3.73 | 3.63 | 3.67 | 3.60 | -1.08% | 218,005 |
| Aug 1, 2025 | 3.73 | 3.73 | 3.66 | 3.71 | 3.64 | -0.80% | 257,990 |
| Jul 31, 2025 | 3.84 | 3.84 | 3.70 | 3.74 | 3.67 | - | 326,283 |
| Jul 30, 2025 | 3.90 | 3.90 | 3.73 | 3.74 | 3.67 | -3.86% | 314,394 |
| Jul 29, 2025 | 3.82 | 3.92 | 3.79 | 3.89 | 3.82 | 2.10% | 678,737 |
| Jul 28, 2025 | 3.84 | 3.84 | 3.79 | 3.81 | 3.74 | -0.78% | 323,179 |
| Jul 25, 2025 | 3.81 | 3.86 | 3.78 | 3.84 | 3.77 | 0.79% | 201,369 |
| Jul 24, 2025 | 3.77 | 3.84 | 3.74 | 3.81 | 3.74 | 1.60% | 380,016 |
| Jul 23, 2025 | 3.77 | 3.82 | 3.74 | 3.75 | 3.68 | -0.27% | 268,945 |
| Jul 22, 2025 | 3.83 | 3.83 | 3.73 | 3.76 | 3.69 | -1.57% | 365,355 |