Kelsian Group Limited KLS

ASX · Australia · Consumer Services

AUD 3.87-0.25 (-6.07%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.87	-6.19%	AUD 4.12	AUD 4.13	AUD 3.83	368.68K
2026-10-01	AUD 4.12	+5.37%	AUD 3.97	AUD 4.33	AUD 3.92	940.92K
2026-09-30	AUD 3.91	+1.03%	AUD 3.87	AUD 3.94	AUD 3.84	551.52K
2026-09-29	AUD 3.87	-1.53%	AUD 3.89	AUD 3.92	AUD 3.85	528.30K
2026-09-28	AUD 3.93	-0.25%	AUD 3.94	AUD 3.97	AUD 3.91	258.79K
2026-09-25	AUD 3.94	-1.75%	AUD 3.96	AUD 3.97	AUD 3.89	430.19K
2026-09-24	AUD 4.01	+1.52%	AUD 3.90	AUD 4.02	AUD 3.84	1.66M
2026-09-23	AUD 3.95	+0.77%	AUD 3.90	AUD 4.03	AUD 3.89	892.65K
2026-09-22	AUD 3.92	-0.76%	AUD 4.10	AUD 4.10	AUD 3.91	559.80K
2026-09-21	AUD 3.95	+1.02%	AUD 3.90	AUD 3.96	AUD 3.85	590.50K
2026-09-18	AUD 3.91	-3.46%	AUD 4.10	AUD 4.10	AUD 3.91	2.47M
2026-09-17	AUD 4.05	+0.50%	AUD 4.02	AUD 4.09	AUD 4.01	362.79K
2026-09-16	AUD 4.03	+0.50%	AUD 4.00	AUD 4.05	AUD 3.94	367.59K
2026-09-15	AUD 4.01	0.00%	AUD 4.04	AUD 4.13	AUD 3.98	852.67K
2026-09-14	AUD 4.01	-1.23%	AUD 3.98	AUD 4.04	AUD 3.94	1.39M
2026-09-11	AUD 4.06	+0.25%	AUD 4.06	AUD 4.09	AUD 4.01	569.35K
2026-09-10	AUD 4.05	+0.25%	AUD 4.03	AUD 4.12	AUD 4.00	619.52K
2026-09-09	AUD 4.04	-0.25%	AUD 4.06	AUD 4.16	AUD 4.01	848.84K
2026-09-08	AUD 4.05	-2.17%	AUD 4.14	AUD 4.17	AUD 4.05	239.29K
2026-09-07	AUD 4.14	-0.24%	AUD 4.15	AUD 4.20	AUD 4.12	1.29M
2026-09-04	AUD 4.15	+0.73%	AUD 4.17	AUD 4.17	AUD 4.08	444.08K
2026-09-03	AUD 4.12	+0.49%	AUD 4.10	AUD 4.16	AUD 4.07	492.15K
2026-09-02	AUD 4.10	-1.68%	AUD 4.15	AUD 4.16	AUD 4.06	1.72M
2026-09-01	AUD 4.17	-1.88%	AUD 4.25	AUD 4.25	AUD 4.15	438.27K
2026-08-31	AUD 4.25	-1.39%	AUD 4.31	AUD 4.32	AUD 4.21	550.18K
2026-08-28	AUD 4.31	-1.82%	AUD 4.41	AUD 4.41	AUD 4.24	480.50K
2026-08-27	AUD 4.39	-3.52%	AUD 4.49	AUD 4.56	AUD 4.29	1.86M
2026-08-26	AUD 4.55	-4.81%	AUD 5.12	AUD 5.25	AUD 4.50	2.11M
2026-08-25	AUD 4.78	+0.42%	AUD 4.82	AUD 4.89	AUD 4.67	276.27K
2026-08-24	AUD 4.76	+1.71%	AUD 4.70	AUD 4.88	AUD 4.57	439.11K
2026-08-21	AUD 4.68	+1.08%	AUD 4.70	AUD 4.72	AUD 4.60	218.36K
2026-08-20	AUD 4.63	+1.98%	AUD 4.52	AUD 4.65	AUD 4.48	348.79K
2026-08-19	AUD 4.54	-1.30%	AUD 4.68	AUD 4.68	AUD 4.47	540.73K
2026-08-18	AUD 4.60	-1.92%	AUD 4.58	AUD 4.67	AUD 4.58	406.98K
2026-08-17	AUD 4.69	-0.85%	AUD 4.74	AUD 4.74	AUD 4.62	153.40K
2026-08-14	AUD 4.73	+0.85%	AUD 4.68	AUD 4.73	AUD 4.64	154.71K
2026-08-13	AUD 4.69	+0.21%	AUD 4.68	AUD 4.72	AUD 4.61	170.77K
2026-08-12	AUD 4.68	0.00%	AUD 4.68	AUD 4.70	AUD 4.60	266.29K
2026-08-11	AUD 4.68	-0.85%	AUD 4.73	AUD 4.73	AUD 4.60	260.92K
2026-08-10	AUD 4.72	+1.29%	AUD 4.67	AUD 4.72	AUD 4.62	217.30K
2026-08-07	AUD 4.66	+3.10%	AUD 4.51	AUD 4.67	AUD 4.51	213.92K
2026-08-06	AUD 4.52	0.00%	AUD 4.44	AUD 4.55	AUD 4.44	136.29K
2026-08-05	AUD 4.52	-0.22%	AUD 4.53	AUD 4.61	AUD 4.47	378.98K
2026-08-04	AUD 4.53	+2.26%	AUD 4.47	AUD 4.53	AUD 4.45	341.55K
2026-08-03	AUD 4.43	0.00%	AUD 4.41	AUD 4.44	AUD 4.39	93.76K
2026-07-31	AUD 4.43	-0.23%	AUD 4.49	AUD 4.49	AUD 4.39	159.71K
2026-07-30	AUD 4.44	-0.22%	AUD 4.45	AUD 4.58	AUD 4.41	268.25K
2026-07-29	AUD 4.45	+2.06%	AUD 4.43	AUD 4.58	AUD 4.36	794.85K
2026-07-28	AUD 4.36	+1.87%	AUD 4.26	AUD 4.36	AUD 4.25	357.82K
2026-07-27	AUD 4.28	+0.23%	AUD 4.33	AUD 4.33	AUD 4.23	107.72K
2026-07-24	AUD 4.27	-0.23%	AUD 4.28	AUD 4.32	AUD 4.22	292.66K
2026-07-23	AUD 4.28	+0.23%	AUD 4.30	AUD 4.35	AUD 4.25	175.70K
2026-07-22	AUD 4.27	+0.95%	AUD 4.26	AUD 4.27	AUD 4.22	147.35K
2026-07-21	AUD 4.23	-1.17%	AUD 4.30	AUD 4.30	AUD 4.19	298.32K
2026-07-20	AUD 4.28	0.00%	AUD 4.28	AUD 4.32	AUD 4.25	118.90K
2026-07-17	AUD 4.28	+0.47%	AUD 4.23	AUD 4.33	AUD 4.23	316.94K
2026-07-16	AUD 4.26	+0.71%	AUD 4.22	AUD 4.28	AUD 4.22	384.88K
2026-07-15	AUD 4.23	+0.24%	AUD 4.16	AUD 4.24	AUD 4.16	235.72K
2026-07-14	AUD 4.22	-1.40%	AUD 4.20	AUD 4.24	AUD 4.18	273.46K
2026-07-13	AUD 4.28	-1.38%	AUD 4.34	AUD 4.34	AUD 4.24	315.01K
2026-07-10	AUD 4.34	+0.70%	AUD 4.31	AUD 4.36	AUD 4.30	287.56K
2026-07-09	AUD 4.31	-0.46%	AUD 4.50	AUD 4.50	AUD 4.25	392.79K
2026-07-08	AUD 4.33	+0.23%	AUD 4.28	AUD 4.36	AUD 4.18	506.68K
2026-07-07	AUD 4.32	+1.41%	AUD 4.25	AUD 4.37	AUD 4.24	363.77K
2026-07-06	AUD 4.26	-1.62%	AUD 4.34	AUD 4.35	AUD 4.24	284.05K
2026-07-03	AUD 4.33	-0.46%	AUD 4.35	AUD 4.37	AUD 4.28	190.37K
2026-07-02	AUD 4.35	-2.03%	AUD 4.45	AUD 4.53	AUD 4.29	568.29K
2026-07-01	AUD 4.44	-0.67%	AUD 4.47	AUD 4.57	AUD 4.39	714.42K
2026-06-30	AUD 4.47	+2.05%	AUD 4.40	AUD 4.49	AUD 4.35	841.85K
2026-06-29	AUD 4.38	+2.10%	AUD 4.29	AUD 4.44	AUD 4.25	570.54K
2026-06-26	AUD 4.29	-1.15%	AUD 4.32	AUD 4.34	AUD 4.25	691.87K
2026-06-25	AUD 4.34	-0.91%	AUD 4.36	AUD 4.39	AUD 4.30	440.27K
2026-06-24	AUD 4.38	+0.92%	AUD 4.37	AUD 4.40	AUD 4.33	515.68K
2026-06-23	AUD 4.34	-1.14%	AUD 4.38	AUD 4.44	AUD 4.33	355.47K
2026-06-22	AUD 4.39	-0.23%	AUD 4.30	AUD 4.43	AUD 4.30	336.11K
2026-06-19	AUD 4.40	-2.22%	AUD 4.50	AUD 4.51	AUD 4.39	441.80K
2026-06-18	AUD 4.50	+0.67%	AUD 4.47	AUD 4.50	AUD 4.44	607.87K
2026-06-17	AUD 4.47	+1.36%	AUD 4.47	AUD 4.53	AUD 4.41	470.24K
2026-06-16	AUD 4.41	+1.15%	AUD 4.34	AUD 4.44	AUD 4.32	405.57K
2026-06-15	AUD 4.36	+3.32%	AUD 4.23	AUD 4.37	AUD 4.23	361.13K
2026-06-12	AUD 4.22	+0.48%	AUD 4.19	AUD 4.32	AUD 4.18	561.80K
2026-06-11	AUD 4.20	-1.18%	AUD 4.25	AUD 4.26	AUD 4.13	760.39K
2026-06-10	AUD 4.25	+1.19%	AUD 4.16	AUD 4.25	AUD 4.14	801.09K
2026-06-09	AUD 4.20	0.00%	AUD 4.20	AUD 4.27	AUD 4.16	1.84M
2026-06-05	AUD 4.20	-2.10%	AUD 4.29	AUD 4.31	AUD 4.16	1.17M
2026-06-04	AUD 4.29	0.00%	AUD 4.23	AUD 4.39	AUD 4.20	656.89K
2026-06-03	AUD 4.29	+1.18%	AUD 4.19	AUD 4.31	AUD 4.18	496.20K
2026-06-02	AUD 4.24	-0.24%	AUD 4.24	AUD 4.35	AUD 4.22	542.15K
2026-06-01	AUD 4.25	-5.56%	AUD 4.50	AUD 4.50	AUD 4.25	852.68K
2026-05-29	AUD 4.50	+5.14%	AUD 4.30	AUD 4.50	AUD 4.25	1.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.87	-6.19%	AUD 4.12	AUD 4.13	AUD 3.83	368.68K
2026-10-01	AUD 4.12	+5.37%	AUD 3.97	AUD 4.33	AUD 3.92	940.92K
2026-09-30	AUD 3.91	+1.03%	AUD 3.87	AUD 3.94	AUD 3.84	551.52K
2026-09-29	AUD 3.87	-1.53%	AUD 3.89	AUD 3.92	AUD 3.85	528.30K
2026-09-28	AUD 3.93	-0.25%	AUD 3.94	AUD 3.97	AUD 3.91	258.79K
2026-09-25	AUD 3.94	-1.75%	AUD 3.96	AUD 3.97	AUD 3.89	430.19K
2026-09-24	AUD 4.01	+1.52%	AUD 3.90	AUD 4.02	AUD 3.84	1.66M
2026-09-23	AUD 3.95	+0.77%	AUD 3.90	AUD 4.03	AUD 3.89	892.65K
2026-09-22	AUD 3.92	-0.76%	AUD 4.10	AUD 4.10	AUD 3.91	559.80K
2026-09-21	AUD 3.95	+1.02%	AUD 3.90	AUD 3.96	AUD 3.85	590.50K
2026-09-18	AUD 3.91	-3.46%	AUD 4.10	AUD 4.10	AUD 3.91	2.47M
2026-09-17	AUD 4.05	+0.50%	AUD 4.02	AUD 4.09	AUD 4.01	362.79K
2026-09-16	AUD 4.03	+0.50%	AUD 4.00	AUD 4.05	AUD 3.94	367.59K
2026-09-15	AUD 4.01	0.00%	AUD 4.04	AUD 4.13	AUD 3.98	852.67K
2026-09-14	AUD 4.01	-1.23%	AUD 3.98	AUD 4.04	AUD 3.94	1.39M
2026-09-11	AUD 4.06	+0.25%	AUD 4.06	AUD 4.09	AUD 4.01	569.35K
2026-09-10	AUD 4.05	+0.25%	AUD 4.03	AUD 4.12	AUD 4.00	619.52K
2026-09-09	AUD 4.04	-0.25%	AUD 4.06	AUD 4.16	AUD 4.01	848.84K
2026-09-08	AUD 4.05	-2.17%	AUD 4.14	AUD 4.17	AUD 4.05	239.29K
2026-09-07	AUD 4.14	-0.24%	AUD 4.15	AUD 4.20	AUD 4.12	1.29M
2026-09-04	AUD 4.15	+0.73%	AUD 4.17	AUD 4.17	AUD 4.08	444.08K
2026-09-03	AUD 4.12	+0.49%	AUD 4.10	AUD 4.16	AUD 4.07	492.15K
2026-09-02	AUD 4.10	-1.68%	AUD 4.15	AUD 4.16	AUD 4.06	1.72M
2026-09-01	AUD 4.17	-1.88%	AUD 4.25	AUD 4.25	AUD 4.15	438.27K
2026-08-31	AUD 4.25	-1.39%	AUD 4.31	AUD 4.32	AUD 4.21	550.18K
2026-08-28	AUD 4.31	-1.82%	AUD 4.41	AUD 4.41	AUD 4.24	480.50K
2026-08-27	AUD 4.39	-3.52%	AUD 4.49	AUD 4.56	AUD 4.29	1.86M
2026-08-26	AUD 4.55	-4.81%	AUD 5.12	AUD 5.25	AUD 4.50	2.11M
2026-08-25	AUD 4.78	+0.42%	AUD 4.82	AUD 4.89	AUD 4.67	276.27K
2026-08-24	AUD 4.76	+1.71%	AUD 4.70	AUD 4.88	AUD 4.57	439.11K
2026-08-21	AUD 4.68	+1.08%	AUD 4.70	AUD 4.72	AUD 4.60	218.36K
2026-08-20	AUD 4.63	+1.98%	AUD 4.52	AUD 4.65	AUD 4.48	348.79K
2026-08-19	AUD 4.54	-1.30%	AUD 4.68	AUD 4.68	AUD 4.47	540.73K
2026-08-18	AUD 4.60	-1.92%	AUD 4.58	AUD 4.67	AUD 4.58	406.98K
2026-08-17	AUD 4.69	-0.85%	AUD 4.74	AUD 4.74	AUD 4.62	153.40K
2026-08-14	AUD 4.73	+0.85%	AUD 4.68	AUD 4.73	AUD 4.64	154.71K
2026-08-13	AUD 4.69	+0.21%	AUD 4.68	AUD 4.72	AUD 4.61	170.77K
2026-08-12	AUD 4.68	0.00%	AUD 4.68	AUD 4.70	AUD 4.60	266.29K
2026-08-11	AUD 4.68	-0.85%	AUD 4.73	AUD 4.73	AUD 4.60	260.92K
2026-08-10	AUD 4.72	+1.29%	AUD 4.67	AUD 4.72	AUD 4.62	217.30K
2026-08-07	AUD 4.66	+3.10%	AUD 4.51	AUD 4.67	AUD 4.51	213.92K
2026-08-06	AUD 4.52	0.00%	AUD 4.44	AUD 4.55	AUD 4.44	136.29K
2026-08-05	AUD 4.52	-0.22%	AUD 4.53	AUD 4.61	AUD 4.47	378.98K
2026-08-04	AUD 4.53	+2.26%	AUD 4.47	AUD 4.53	AUD 4.45	341.55K
2026-08-03	AUD 4.43	0.00%	AUD 4.41	AUD 4.44	AUD 4.39	93.76K
2026-07-31	AUD 4.43	-0.23%	AUD 4.49	AUD 4.49	AUD 4.39	159.71K
2026-07-30	AUD 4.44	-0.22%	AUD 4.45	AUD 4.58	AUD 4.41	268.25K
2026-07-29	AUD 4.45	+2.06%	AUD 4.43	AUD 4.58	AUD 4.36	794.85K
2026-07-28	AUD 4.36	+1.87%	AUD 4.26	AUD 4.36	AUD 4.25	357.82K
2026-07-27	AUD 4.28	+0.23%	AUD 4.33	AUD 4.33	AUD 4.23	107.72K
2026-07-24	AUD 4.27	-0.23%	AUD 4.28	AUD 4.32	AUD 4.22	292.66K
2026-07-23	AUD 4.28	+0.23%	AUD 4.30	AUD 4.35	AUD 4.25	175.70K
2026-07-22	AUD 4.27	+0.95%	AUD 4.26	AUD 4.27	AUD 4.22	147.35K
2026-07-21	AUD 4.23	-1.17%	AUD 4.30	AUD 4.30	AUD 4.19	298.32K
2026-07-20	AUD 4.28	0.00%	AUD 4.28	AUD 4.32	AUD 4.25	118.90K
2026-07-17	AUD 4.28	+0.47%	AUD 4.23	AUD 4.33	AUD 4.23	316.94K
2026-07-16	AUD 4.26	+0.71%	AUD 4.22	AUD 4.28	AUD 4.22	384.88K
2026-07-15	AUD 4.23	+0.24%	AUD 4.16	AUD 4.24	AUD 4.16	235.72K
2026-07-14	AUD 4.22	-1.40%	AUD 4.20	AUD 4.24	AUD 4.18	273.46K
2026-07-13	AUD 4.28	-1.38%	AUD 4.34	AUD 4.34	AUD 4.24	315.01K
2026-07-10	AUD 4.34	+0.70%	AUD 4.31	AUD 4.36	AUD 4.30	287.56K
2026-07-09	AUD 4.31	-0.46%	AUD 4.50	AUD 4.50	AUD 4.25	392.79K
2026-07-08	AUD 4.33	+0.23%	AUD 4.28	AUD 4.36	AUD 4.18	506.68K
2026-07-07	AUD 4.32	+1.41%	AUD 4.25	AUD 4.37	AUD 4.24	363.77K
2026-07-06	AUD 4.26	-1.62%	AUD 4.34	AUD 4.35	AUD 4.24	284.05K
2026-07-03	AUD 4.33	-0.46%	AUD 4.35	AUD 4.37	AUD 4.28	190.37K
2026-07-02	AUD 4.35	-2.03%	AUD 4.45	AUD 4.53	AUD 4.29	568.29K
2026-07-01	AUD 4.44	-0.67%	AUD 4.47	AUD 4.57	AUD 4.39	714.42K
2026-06-30	AUD 4.47	+2.05%	AUD 4.40	AUD 4.49	AUD 4.35	841.85K
2026-06-29	AUD 4.38	+2.10%	AUD 4.29	AUD 4.44	AUD 4.25	570.54K
2026-06-26	AUD 4.29	-1.15%	AUD 4.32	AUD 4.34	AUD 4.25	691.87K
2026-06-25	AUD 4.34	-0.91%	AUD 4.36	AUD 4.39	AUD 4.30	440.27K
2026-06-24	AUD 4.38	+0.92%	AUD 4.37	AUD 4.40	AUD 4.33	515.68K
2026-06-23	AUD 4.34	-1.14%	AUD 4.38	AUD 4.44	AUD 4.33	355.47K
2026-06-22	AUD 4.39	-0.23%	AUD 4.30	AUD 4.43	AUD 4.30	336.11K
2026-06-19	AUD 4.40	-2.22%	AUD 4.50	AUD 4.51	AUD 4.39	441.80K
2026-06-18	AUD 4.50	+0.67%	AUD 4.47	AUD 4.50	AUD 4.44	607.87K
2026-06-17	AUD 4.47	+1.36%	AUD 4.47	AUD 4.53	AUD 4.41	470.24K
2026-06-16	AUD 4.41	+1.15%	AUD 4.34	AUD 4.44	AUD 4.32	405.57K
2026-06-15	AUD 4.36	+3.32%	AUD 4.23	AUD 4.37	AUD 4.23	361.13K
2026-06-12	AUD 4.22	+0.48%	AUD 4.19	AUD 4.32	AUD 4.18	561.80K
2026-06-11	AUD 4.20	-1.18%	AUD 4.25	AUD 4.26	AUD 4.13	760.39K
2026-06-10	AUD 4.25	+1.19%	AUD 4.16	AUD 4.25	AUD 4.14	801.09K
2026-06-09	AUD 4.20	0.00%	AUD 4.20	AUD 4.27	AUD 4.16	1.84M
2026-06-05	AUD 4.20	-2.10%	AUD 4.29	AUD 4.31	AUD 4.16	1.17M
2026-06-04	AUD 4.29	0.00%	AUD 4.23	AUD 4.39	AUD 4.20	656.89K
2026-06-03	AUD 4.29	+1.18%	AUD 4.19	AUD 4.31	AUD 4.18	496.20K
2026-06-02	AUD 4.24	-0.24%	AUD 4.24	AUD 4.35	AUD 4.22	542.15K
2026-06-01	AUD 4.25	-5.56%	AUD 4.50	AUD 4.50	AUD 4.25	852.68K
2026-05-29	AUD 4.50	+5.14%	AUD 4.30	AUD 4.50	AUD 4.25	1.31M