Kelly Partners Group Holdings Limited (ASX:KPG)
Australia
· Delayed Price · Currency is AUD 5.49
-0.11 (-1.96%)
Mar 10, 2026, 11:39 AM AEST
ASX:KPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.60 | 5.71 | 5.33 | 5.60 | 5.60 | 2.19% | 174,232 |
| Mar 6, 2026 | 5.70 | 5.87 | 5.32 | 5.48 | 5.48 | -1.08% | 162,218 |
| Mar 5, 2026 | 5.50 | 5.74 | 5.36 | 5.54 | 5.54 | 3.94% | 160,787 |
| Mar 4, 2026 | 5.70 | 5.80 | 5.27 | 5.33 | 5.33 | -5.50% | 190,139 |
| Mar 3, 2026 | 6.04 | 6.04 | 5.64 | 5.64 | 5.64 | -1.91% | 240,914 |
| Mar 2, 2026 | 6.00 | 6.19 | 5.73 | 5.75 | 5.75 | -4.96% | 202,001 |
| Feb 27, 2026 | 6.12 | 6.21 | 6.05 | 6.05 | 6.05 | 0.17% | 59,003 |
| Feb 26, 2026 | 6.05 | 6.19 | 6.01 | 6.04 | 6.04 | 0.17% | 55,951 |
| Feb 25, 2026 | 6.71 | 6.72 | 6.01 | 6.03 | 6.03 | -3.67% | 128,697 |
| Feb 24, 2026 | 6.70 | 6.88 | 6.19 | 6.26 | 6.26 | -5.15% | 159,624 |
| Feb 23, 2026 | 7.17 | 7.39 | 6.60 | 6.60 | 6.60 | -7.69% | 139,454 |
| Feb 20, 2026 | 7.40 | 7.43 | 7.08 | 7.15 | 7.15 | -3.12% | 59,467 |
| Feb 19, 2026 | 7.37 | 7.59 | 7.20 | 7.38 | 7.38 | 2.50% | 67,754 |
| Feb 18, 2026 | 7.39 | 7.46 | 7.15 | 7.20 | 7.20 | 1.41% | 57,416 |
| Feb 17, 2026 | 7.31 | 7.39 | 7.03 | 7.10 | 7.10 | 3.50% | 82,775 |
| Feb 16, 2026 | 7.00 | 7.17 | 6.65 | 6.86 | 6.86 | 6.69% | 101,503 |
| Feb 13, 2026 | 6.51 | 6.66 | 6.35 | 6.43 | 6.43 | 1.26% | 74,665 |
| Feb 12, 2026 | 6.58 | 6.99 | 6.29 | 6.35 | 6.35 | -3.05% | 174,617 |
| Feb 11, 2026 | 6.30 | 6.74 | 6.30 | 6.55 | 6.55 | 5.82% | 143,542 |
| Feb 10, 2026 | 6.25 | 6.87 | 6.10 | 6.19 | 6.19 | 3.51% | 342,029 |
| Feb 9, 2026 | 6.00 | 6.25 | 5.79 | 5.98 | 5.98 | 4.73% | 338,660 |
| Feb 6, 2026 | 5.75 | 6.19 | 5.53 | 5.71 | 5.71 | -0.87% | 257,821 |
| Feb 5, 2026 | 5.43 | 5.83 | 5.13 | 5.76 | 5.76 | 0.88% | 718,404 |
| Feb 4, 2026 | 6.15 | 6.58 | 5.55 | 5.71 | 5.71 | -7.61% | 452,082 |
| Feb 3, 2026 | 6.73 | 6.73 | 6.03 | 6.18 | 6.18 | -12.34% | 244,158 |
| Feb 2, 2026 | 6.76 | 7.05 | 6.46 | 7.05 | 7.05 | 6.02% | 242,881 |
| Jan 30, 2026 | 7.11 | 7.11 | 6.60 | 6.65 | 6.65 | -7.64% | 225,960 |
| Jan 29, 2026 | 7.40 | 7.40 | 7.12 | 7.20 | 7.20 | -0.69% | 186,436 |
| Jan 28, 2026 | 7.50 | 7.70 | 7.22 | 7.25 | 7.25 | -2.03% | 125,463 |
| Jan 27, 2026 | 7.45 | 7.50 | 7.15 | 7.40 | 7.40 | 3.06% | 153,096 |
| Jan 23, 2026 | 7.40 | 7.69 | 7.18 | 7.18 | 7.18 | -1.10% | 134,461 |
| Jan 22, 2026 | 7.80 | 7.80 | 7.25 | 7.26 | 7.26 | -7.40% | 73,546 |
| Jan 21, 2026 | 7.45 | 7.99 | 7.15 | 7.84 | 7.84 | 9.96% | 305,726 |
| Jan 20, 2026 | 8.01 | 8.12 | 7.12 | 7.13 | 7.13 | -10.31% | 160,289 |
| Jan 19, 2026 | 8.10 | 8.10 | 7.77 | 7.95 | 7.95 | -1.24% | 113,730 |
| Jan 16, 2026 | 8.35 | 8.54 | 7.98 | 8.05 | 8.05 | 2.55% | 119,205 |
| Jan 15, 2026 | 8.15 | 8.49 | 7.78 | 7.85 | 7.85 | -1.88% | 106,571 |
| Jan 14, 2026 | 8.15 | 8.21 | 7.91 | 8.00 | 8.00 | -0.12% | 99,985 |
| Jan 13, 2026 | 8.15 | 8.54 | 8.00 | 8.01 | 8.01 | -0.99% | 153,914 |
| Jan 12, 2026 | 8.46 | 8.67 | 8.06 | 8.09 | 8.09 | -3.11% | 145,083 |
| Jan 9, 2026 | 8.60 | 8.70 | 8.33 | 8.35 | 8.35 | -0.12% | 128,401 |
| Jan 8, 2026 | 8.58 | 8.70 | 8.30 | 8.36 | 8.36 | -1.42% | 115,501 |
| Jan 7, 2026 | 8.54 | 8.65 | 8.31 | 8.48 | 8.48 | 2.05% | 194,242 |
| Jan 6, 2026 | 8.90 | 9.00 | 8.11 | 8.31 | 8.31 | -5.03% | 156,996 |
| Jan 5, 2026 | 8.70 | 8.75 | 8.34 | 8.75 | 8.75 | 4.17% | 163,238 |
| Jan 2, 2026 | 8.57 | 8.69 | 8.15 | 8.40 | 8.40 | 2.44% | 89,736 |
| Dec 31, 2025 | 8.27 | 8.40 | 8.11 | 8.20 | 8.20 | 1.23% | 41,304 |
| Dec 30, 2025 | 8.30 | 8.66 | 8.05 | 8.10 | 8.10 | -1.46% | 79,125 |
| Dec 29, 2025 | 8.52 | 8.70 | 8.10 | 8.22 | 8.22 | 1.48% | 63,305 |
| Dec 24, 2025 | 8.40 | 8.54 | 8.10 | 8.10 | 8.10 | -3.11% | 70,523 |
| Dec 23, 2025 | 8.50 | 8.70 | 8.22 | 8.36 | 8.36 | 0.60% | 281,460 |
| Dec 22, 2025 | 8.45 | 8.47 | 8.26 | 8.31 | 8.31 | -1.89% | 56,005 |
| Dec 19, 2025 | 8.40 | 8.55 | 8.27 | 8.47 | 8.47 | 2.54% | 67,139 |
| Dec 18, 2025 | 8.40 | 8.60 | 8.22 | 8.26 | 8.26 | -1.67% | 80,500 |
| Dec 17, 2025 | 8.65 | 8.65 | 8.25 | 8.40 | 8.40 | -3.45% | 67,198 |
| Dec 16, 2025 | 8.55 | 8.70 | 8.20 | 8.70 | 8.70 | 6.23% | 97,598 |
| Dec 15, 2025 | 8.03 | 8.37 | 8.03 | 8.19 | 8.19 | 5.13% | 114,644 |
| Dec 12, 2025 | 8.00 | 8.15 | 7.76 | 7.79 | 7.79 | -2.14% | 117,206 |
| Dec 11, 2025 | 8.33 | 8.43 | 7.96 | 7.96 | 7.96 | -4.44% | 75,857 |
| Dec 10, 2025 | 8.25 | 8.49 | 8.22 | 8.33 | 8.33 | 1.34% | 46,570 |
| Dec 9, 2025 | 8.48 | 8.48 | 8.21 | 8.22 | 8.22 | -1.79% | 37,448 |
| Dec 8, 2025 | 8.62 | 8.62 | 8.24 | 8.37 | 8.37 | -2.11% | 51,418 |
| Dec 5, 2025 | 9.00 | 9.00 | 8.41 | 8.55 | 8.55 | -4.79% | 82,693 |
| Dec 4, 2025 | 8.80 | 9.09 | 8.65 | 8.98 | 8.98 | 4.54% | 47,702 |
| Dec 3, 2025 | 9.00 | 9.20 | 8.59 | 8.59 | 8.59 | 1.18% | 58,433 |
| Dec 2, 2025 | 8.87 | 8.99 | 8.38 | 8.49 | 8.49 | 1.31% | 37,152 |
| Dec 1, 2025 | 8.82 | 8.82 | 8.30 | 8.38 | 8.38 | -3.57% | 94,169 |
| Nov 28, 2025 | 9.00 | 9.00 | 8.65 | 8.69 | 8.69 | -3.44% | 23,453 |
| Nov 27, 2025 | 8.87 | 9.19 | 8.82 | 9.00 | 9.00 | 3.81% | 86,604 |
| Nov 26, 2025 | 8.70 | 8.83 | 8.67 | 8.67 | 8.67 | 0.58% | 10,040 |
| Nov 25, 2025 | 8.80 | 8.95 | 8.62 | 8.62 | 8.62 | -1.49% | 23,189 |
| Nov 24, 2025 | 8.62 | 8.75 | 8.60 | 8.75 | 8.75 | 1.51% | 32,371 |
| Nov 21, 2025 | 8.80 | 8.85 | 8.62 | 8.62 | 8.62 | -3.04% | 25,952 |
| Nov 20, 2025 | 8.99 | 9.06 | 8.88 | 8.89 | 8.89 | 0.91% | 15,381 |
| Nov 19, 2025 | 8.60 | 8.94 | 8.60 | 8.81 | 8.81 | 2.68% | 34,935 |
| Nov 18, 2025 | 8.91 | 8.91 | 8.52 | 8.58 | 8.58 | -2.94% | 39,423 |
| Nov 17, 2025 | 9.17 | 9.17 | 8.84 | 8.84 | 8.84 | -2.32% | 8,682 |
| Nov 14, 2025 | 9.20 | 9.20 | 8.80 | 9.05 | 9.05 | -0.33% | 22,053 |
| Nov 13, 2025 | 8.65 | 9.66 | 8.65 | 9.08 | 9.08 | 4.97% | 102,966 |
| Nov 12, 2025 | 8.63 | 8.70 | 8.51 | 8.65 | 8.65 | 0.58% | 83,346 |
| Nov 11, 2025 | 8.88 | 8.88 | 8.38 | 8.60 | 8.60 | -3.59% | 267,798 |
| Nov 10, 2025 | 8.94 | 9.04 | 8.62 | 8.92 | 8.92 | -1.98% | 286,768 |
| Nov 7, 2025 | 9.10 | 9.18 | 9.00 | 9.10 | 9.10 | -0.55% | 69,677 |
| Nov 6, 2025 | 9.48 | 9.51 | 8.89 | 9.15 | 9.15 | -3.17% | 89,120 |
| Nov 5, 2025 | 9.48 | 9.52 | 9.35 | 9.45 | 9.45 | -0.53% | 47,612 |
| Nov 4, 2025 | 9.45 | 9.60 | 9.33 | 9.50 | 9.50 | -0.11% | 44,777 |
| Nov 3, 2025 | 9.50 | 9.54 | 9.27 | 9.51 | 9.51 | -0.42% | 49,154 |
| Oct 31, 2025 | 9.79 | 9.79 | 9.22 | 9.55 | 9.55 | -2.55% | 90,893 |
| Oct 30, 2025 | 10.01 | 10.04 | 9.80 | 9.80 | 9.80 | -3.07% | 64,923 |
| Oct 29, 2025 | 10.08 | 10.20 | 9.99 | 10.11 | 10.11 | 0.10% | 49,144 |
| Oct 28, 2025 | 10.18 | 10.21 | 10.00 | 10.10 | 10.10 | -0.49% | 32,229 |
| Oct 27, 2025 | 10.15 | 10.23 | 10.02 | 10.15 | 10.15 | -0.49% | 70,505 |
| Oct 24, 2025 | 10.29 | 10.34 | 10.08 | 10.20 | 10.20 | -1.83% | 38,416 |
| Oct 23, 2025 | 10.20 | 10.44 | 10.15 | 10.39 | 10.39 | 3.59% | 48,528 |
| Oct 22, 2025 | 10.45 | 10.50 | 10.03 | 10.03 | 10.03 | -4.48% | 51,606 |
| Oct 21, 2025 | 10.39 | 10.56 | 10.25 | 10.50 | 10.50 | 1.06% | 76,614 |
| Oct 20, 2025 | 10.35 | 10.54 | 10.26 | 10.39 | 10.39 | 0.19% | 31,304 |
| Oct 17, 2025 | 10.54 | 10.60 | 10.26 | 10.37 | 10.37 | -1.24% | 45,985 |
| Oct 16, 2025 | 10.45 | 10.55 | 10.36 | 10.50 | 10.50 | - | 27,885 |
| Oct 15, 2025 | 10.35 | 10.52 | 10.25 | 10.50 | 10.50 | 0.48% | 79,544 |