Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kelsian Group Limited (KLS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
5.77-0.01 (-0.17%)
As of 05:10PM AEDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20224.694.914.694.914.91400,368
Oct 03, 20224.824.844.674.684.68278,508
Sep 30, 20225.015.024.834.834.83404,834
Sep 29, 20225.115.224.945.045.04980,402
Sep 28, 20224.995.044.915.005.00431,403
Sep 27, 20225.155.245.015.055.05769,558
Sep 26, 20225.085.245.045.065.06968,830
Sep 23, 20225.415.435.305.315.311,349,934
Sep 21, 20225.385.495.305.475.47533,007
Sep 20, 20225.655.655.465.475.47697,286
Sep 19, 20225.415.535.265.455.451,214,673
Sep 16, 20225.675.725.495.495.491,302,348
Sep 15, 20225.775.785.515.585.58421,623
Sep 14, 20225.505.685.505.585.58370,667
Sep 13, 20225.785.845.735.775.77458,541
Sep 12, 20225.755.855.645.785.78680,881
Sep 09, 20225.565.675.525.585.58555,400
Sep 08, 20225.545.685.475.685.681,167,899
Sep 07, 20225.465.515.395.445.44462,414
Sep 06, 20225.425.585.425.555.55665,088
Sep 05, 20225.455.505.405.405.40519,979
Sep 02, 20225.505.645.375.405.40356,235
Sep 01, 20225.535.585.455.475.47551,414
Aug 31, 20225.315.565.315.455.452,352,063
Aug 30, 20225.375.435.215.355.351,175,527
Aug 29, 20225.355.485.295.445.44415,946
Aug 26, 20225.515.695.465.495.491,102,039
Aug 25, 20226.136.135.565.585.585,522,002
Aug 24, 20226.756.756.316.366.36761,930
Aug 23, 20226.336.566.276.506.50310,071
Aug 22, 20226.286.586.266.526.52280,025
Aug 19, 20226.876.876.346.376.37212,394
Aug 18, 20226.366.446.316.446.44179,329
Aug 17, 20226.316.446.266.436.43764,605
Aug 16, 20226.316.376.266.306.30790,331
Aug 15, 20226.256.286.186.256.2556,410
Aug 12, 20226.266.356.216.256.25198,050
Aug 11, 20226.616.616.266.286.28188,424
Aug 10, 20226.066.246.066.216.21140,703
Aug 09, 20226.316.366.216.236.23135,995
Aug 08, 20226.066.296.066.246.24176,094
Aug 05, 20226.276.366.166.296.29209,337
Aug 04, 20226.246.366.146.176.17268,539
Aug 03, 20226.186.306.046.196.19404,796
Aug 02, 20226.206.226.006.206.20336,796
Aug 01, 20226.156.196.036.046.04221,959
Jul 29, 20226.066.156.066.096.09426,953
Jul 28, 20226.206.206.016.106.10214,006
Jul 27, 20226.006.175.756.066.06266,308
Jul 26, 20226.116.216.076.196.19202,216
Jul 25, 20226.106.145.956.046.04416,143
Jul 22, 20226.106.225.706.146.141,616,715
Jul 21, 20226.796.866.036.246.242,852,024
Jul 20, 20225.475.505.405.445.443,819,117
Jul 19, 20225.475.615.365.475.47499,175
Jul 18, 20225.805.805.585.645.64256,137
Jul 15, 20225.885.925.805.815.81249,818
Jul 14, 20225.885.985.825.975.97434,893
Jul 13, 20225.906.025.865.945.94455,591
Jul 12, 20226.006.005.825.845.84207,901
Jul 11, 20225.975.995.865.895.89196,410
Jul 08, 20225.906.165.846.006.00332,794
Jul 07, 20225.895.985.765.925.92269,548
Jul 06, 20225.705.995.675.945.94315,427
Jul 05, 20226.156.155.755.905.90239,161
Jul 04, 20226.006.145.875.895.89247,562
Jul 01, 20225.866.145.805.845.84241,997
Jun 30, 20225.785.835.705.705.70315,008
Jun 29, 20225.905.955.775.875.87279,719
Jun 28, 20226.086.085.875.955.95354,897
Jun 27, 20225.896.005.825.955.95206,936
Jun 24, 20225.955.975.755.895.89317,092
Jun 23, 20225.935.935.745.775.77164,592
Jun 22, 20225.795.895.745.835.83303,247
Jun 21, 20226.226.225.915.945.94459,799
Jun 20, 20226.296.346.036.036.03281,452
Jun 17, 20226.166.315.916.296.29650,945
Jun 16, 20226.516.556.266.316.31417,426
Jun 15, 20226.766.766.406.516.51289,736
Jun 14, 20226.906.946.576.816.81782,636
Jun 10, 20227.497.707.207.207.20273,553
Jun 09, 20227.597.617.287.287.28353,420
Jun 08, 20227.697.967.557.597.59369,391
Jun 07, 20227.797.837.587.627.62598,431
Jun 06, 20227.797.797.667.747.74417,229
Jun 03, 20227.677.797.617.677.67363,493
Jun 02, 20227.427.667.387.667.66262,541
Jun 01, 20227.597.637.537.607.60520,725
May 31, 20227.617.667.507.537.531,094,209
May 30, 20227.657.707.577.607.60654,954
May 27, 20227.567.657.477.547.54131,050
May 26, 20227.517.597.387.437.43673,441
May 25, 20227.507.597.367.577.57138,929
May 24, 20227.507.637.397.507.50634,184
May 23, 20227.607.677.537.617.61227,882
May 20, 20227.457.597.457.557.55122,930
May 19, 20227.677.677.557.577.5797,354
May 18, 20227.747.817.697.797.79111,808
May 17, 20227.657.787.627.707.70420,280
May 16, 20227.707.847.667.717.71162,012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement