Kelly Partners Group Holdings Ltd. KPG
ASX · Australia · Commercial Services
AUD 4.22+0.07 (+1.69%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 4.22 | +1.69% | AUD 4.15 | AUD 4.30 | AUD 4.15 | 6.59K |
| 2026-10-01 | AUD 4.15 | -0.48% | AUD 4.11 | AUD 4.19 | AUD 4.11 | 26.59K |
| 2026-09-30 | AUD 4.17 | -3.92% | AUD 4.29 | AUD 4.29 | AUD 4.17 | 13.30K |
| 2026-09-29 | AUD 4.34 | +3.33% | AUD 4.24 | AUD 4.34 | AUD 4.18 | 25.13K |
| 2026-09-28 | AUD 4.20 | -1.64% | AUD 4.25 | AUD 4.25 | AUD 4.11 | 60.17K |
| 2026-09-25 | AUD 4.27 | -1.61% | AUD 4.26 | AUD 4.34 | AUD 4.11 | 130.57K |
| 2026-09-24 | AUD 4.34 | -1.36% | AUD 4.30 | AUD 4.34 | AUD 4.16 | 111.28K |
| 2026-09-23 | AUD 4.40 | -6.38% | AUD 4.64 | AUD 4.70 | AUD 4.29 | 180.27K |
| 2026-09-22 | AUD 4.70 | -2.69% | AUD 4.85 | AUD 4.85 | AUD 4.22 | 127.51K |
| 2026-09-21 | AUD 4.83 | -3.40% | AUD 5.02 | AUD 5.09 | AUD 4.74 | 26.69K |
| 2026-09-18 | AUD 5.00 | +6.61% | AUD 4.85 | AUD 5.00 | AUD 4.80 | 54.60K |
| 2026-09-17 | AUD 4.69 | -0.42% | AUD 4.80 | AUD 4.84 | AUD 4.50 | 30.55K |
| 2026-09-16 | AUD 4.71 | +2.61% | AUD 4.60 | AUD 4.82 | AUD 4.60 | 23.53K |
| 2026-09-15 | AUD 4.59 | -2.55% | AUD 4.70 | AUD 4.71 | AUD 4.55 | 41.32K |
| 2026-09-14 | AUD 4.71 | -3.68% | AUD 4.83 | AUD 4.91 | AUD 4.63 | 12.80K |
| 2026-09-11 | AUD 4.89 | 0.00% | AUD 4.80 | AUD 4.90 | AUD 4.71 | 65.64K |
| 2026-09-10 | AUD 4.89 | +1.66% | AUD 5.29 | AUD 5.30 | AUD 4.77 | 26.23K |
| 2026-09-09 | AUD 4.81 | -3.80% | AUD 4.94 | AUD 5.23 | AUD 4.81 | 55.49K |
| 2026-09-08 | AUD 5.00 | +4.38% | AUD 4.86 | AUD 5.00 | AUD 4.82 | 31.55K |
| 2026-09-07 | AUD 4.79 | -5.34% | AUD 5.25 | AUD 5.27 | AUD 4.75 | 67.58K |
| 2026-09-04 | AUD 5.06 | +2.02% | AUD 4.99 | AUD 5.09 | AUD 4.75 | 48.58K |
| 2026-09-03 | AUD 4.96 | +3.33% | AUD 4.80 | AUD 5.04 | AUD 4.66 | 64.46K |
| 2026-09-02 | AUD 4.80 | -2.04% | AUD 4.99 | AUD 4.99 | AUD 4.76 | 34.86K |
| 2026-09-01 | AUD 4.90 | +4.26% | AUD 4.80 | AUD 4.90 | AUD 4.68 | 69.26K |
| 2026-08-31 | AUD 4.70 | +1.08% | AUD 4.70 | AUD 4.80 | AUD 4.50 | 28.87K |
| 2026-08-28 | AUD 4.65 | +2.20% | AUD 4.70 | AUD 4.70 | AUD 4.38 | 456.96K |
| 2026-08-27 | AUD 4.55 | -0.22% | AUD 4.61 | AUD 4.70 | AUD 4.43 | 31.18K |
| 2026-08-26 | AUD 4.56 | -2.98% | AUD 4.65 | AUD 4.68 | AUD 4.44 | 45.55K |
| 2026-08-25 | AUD 4.70 | +8.80% | AUD 4.25 | AUD 4.70 | AUD 4.23 | 118.71K |
| 2026-08-24 | AUD 4.32 | -1.59% | AUD 4.40 | AUD 4.40 | AUD 4.21 | 107.13K |
| 2026-08-21 | AUD 4.39 | +0.23% | AUD 4.28 | AUD 4.40 | AUD 4.27 | 40.69K |
| 2026-08-20 | AUD 4.38 | -0.45% | AUD 4.38 | AUD 4.39 | AUD 4.28 | 19.52K |
| 2026-08-19 | AUD 4.40 | +3.04% | AUD 4.35 | AUD 4.40 | AUD 4.28 | 70.33K |
| 2026-08-18 | AUD 4.27 | -2.73% | AUD 4.35 | AUD 4.35 | AUD 4.02 | 72.22K |
| 2026-08-17 | AUD 4.39 | -0.23% | AUD 4.40 | AUD 4.40 | AUD 4.32 | 41.92K |
| 2026-08-14 | AUD 4.40 | 0.00% | AUD 4.36 | AUD 4.40 | AUD 4.26 | 20.26K |
| 2026-08-13 | AUD 4.40 | -3.51% | AUD 4.56 | AUD 4.63 | AUD 4.29 | 98.18K |
| 2026-08-12 | AUD 4.56 | +8.31% | AUD 4.38 | AUD 4.58 | AUD 4.26 | 93.09K |
| 2026-08-11 | AUD 4.21 | +0.72% | AUD 4.27 | AUD 4.30 | AUD 4.20 | 27.09K |
| 2026-08-10 | AUD 4.18 | -3.91% | AUD 4.35 | AUD 4.38 | AUD 4.18 | 86.48K |
| 2026-08-07 | AUD 4.35 | +0.23% | AUD 4.34 | AUD 4.40 | AUD 4.27 | 9.38K |
| 2026-08-06 | AUD 4.34 | -2.69% | AUD 4.40 | AUD 4.43 | AUD 4.16 | 111.71K |
| 2026-08-05 | AUD 4.46 | +4.94% | AUD 4.30 | AUD 4.47 | AUD 4.26 | 49.14K |
| 2026-08-04 | AUD 4.25 | +3.66% | AUD 4.21 | AUD 4.50 | AUD 4.20 | 16.25K |
| 2026-08-03 | AUD 4.10 | 0.00% | AUD 4.20 | AUD 4.24 | AUD 4.06 | 34.69K |
| 2026-07-31 | AUD 4.10 | +1.49% | AUD 4.00 | AUD 4.14 | AUD 4.00 | 11.98K |
| 2026-07-30 | AUD 4.04 | -0.74% | AUD 4.17 | AUD 4.55 | AUD 4.00 | 85.32K |
| 2026-07-29 | AUD 4.07 | -2.63% | AUD 4.25 | AUD 4.25 | AUD 4.07 | 45.24K |
| 2026-07-28 | AUD 4.18 | +2.70% | AUD 4.19 | AUD 4.20 | AUD 4.03 | 21.09K |
| 2026-07-27 | AUD 4.07 | +3.04% | AUD 3.92 | AUD 4.10 | AUD 3.92 | 32.81K |
| 2026-07-24 | AUD 3.95 | 0.00% | AUD 3.99 | AUD 3.99 | AUD 3.86 | 11.51K |
| 2026-07-23 | AUD 3.95 | -1.74% | AUD 4.05 | AUD 4.05 | AUD 3.85 | 85.31K |
| 2026-07-22 | AUD 4.02 | -1.95% | AUD 4.20 | AUD 4.37 | AUD 4.02 | 28.98K |
| 2026-07-21 | AUD 4.10 | +0.74% | AUD 4.00 | AUD 4.19 | AUD 4.00 | 31.51K |
| 2026-07-20 | AUD 4.07 | +5.17% | AUD 4.00 | AUD 4.10 | AUD 3.98 | 86.91K |
| 2026-07-17 | AUD 3.87 | -3.49% | AUD 4.00 | AUD 4.03 | AUD 3.87 | 36.19K |
| 2026-07-16 | AUD 4.01 | +1.52% | AUD 3.93 | AUD 4.07 | AUD 3.88 | 210.72K |
| 2026-07-15 | AUD 3.95 | +0.77% | AUD 3.94 | AUD 4.25 | AUD 3.93 | 55.98K |
| 2026-07-14 | AUD 3.92 | +1.29% | AUD 3.90 | AUD 3.95 | AUD 3.71 | 98.33K |
| 2026-07-13 | AUD 3.87 | -2.27% | AUD 3.99 | AUD 4.00 | AUD 3.86 | 251.29K |
| 2026-07-10 | AUD 3.96 | +3.13% | AUD 4.01 | AUD 4.10 | AUD 3.92 | 172.58K |
| 2026-07-09 | AUD 3.84 | +2.40% | AUD 3.94 | AUD 3.94 | AUD 3.79 | 34.09K |
| 2026-07-08 | AUD 3.75 | -2.60% | AUD 3.92 | AUD 3.92 | AUD 3.75 | 48.90K |
| 2026-07-07 | AUD 3.85 | -0.26% | AUD 3.86 | AUD 3.92 | AUD 3.76 | 57.64K |
| 2026-07-06 | AUD 3.86 | -4.22% | AUD 4.03 | AUD 4.10 | AUD 3.80 | 71.64K |
| 2026-07-03 | AUD 4.03 | +6.90% | AUD 3.86 | AUD 4.03 | AUD 3.77 | 120.96K |
| 2026-07-02 | AUD 3.77 | -1.57% | AUD 3.83 | AUD 3.86 | AUD 3.72 | 154.67K |
| 2026-07-01 | AUD 3.83 | +1.06% | AUD 3.77 | AUD 3.88 | AUD 3.74 | 83.80K |
| 2026-06-30 | AUD 3.79 | -0.26% | AUD 3.80 | AUD 3.93 | AUD 3.70 | 121.38K |
| 2026-06-29 | AUD 3.80 | +4.97% | AUD 3.63 | AUD 3.82 | AUD 3.60 | 127.29K |
| 2026-06-26 | AUD 3.62 | +1.40% | AUD 3.52 | AUD 3.65 | AUD 3.50 | 113.74K |
| 2026-06-25 | AUD 3.57 | -2.19% | AUD 3.75 | AUD 3.75 | AUD 3.55 | 55.04K |
| 2026-06-24 | AUD 3.65 | +7.35% | AUD 3.47 | AUD 3.65 | AUD 3.47 | 64.26K |
| 2026-06-23 | AUD 3.40 | -3.68% | AUD 3.55 | AUD 3.57 | AUD 3.35 | 46.05K |
| 2026-06-22 | AUD 3.53 | -1.12% | AUD 3.60 | AUD 3.60 | AUD 3.51 | 18.72K |
| 2026-06-19 | AUD 3.57 | -4.55% | AUD 3.77 | AUD 3.77 | AUD 3.56 | 39.71K |
| 2026-06-18 | AUD 3.74 | 0.00% | AUD 3.80 | AUD 3.93 | AUD 3.70 | 50.00K |
| 2026-06-17 | AUD 3.74 | +0.81% | AUD 3.69 | AUD 3.85 | AUD 3.63 | 119.37K |
| 2026-06-16 | AUD 3.71 | -1.07% | AUD 3.72 | AUD 3.85 | AUD 3.70 | 70.84K |
| 2026-06-15 | AUD 3.75 | -1.32% | AUD 3.83 | AUD 3.83 | AUD 3.67 | 94.73K |
| 2026-06-12 | AUD 3.80 | -1.55% | AUD 3.90 | AUD 3.90 | AUD 3.70 | 91.23K |
| 2026-06-11 | AUD 3.86 | +0.26% | AUD 3.85 | AUD 3.93 | AUD 3.82 | 171.92K |
| 2026-06-10 | AUD 3.85 | -3.75% | AUD 4.00 | AUD 4.00 | AUD 3.84 | 145.24K |
| 2026-06-09 | AUD 4.00 | -0.25% | AUD 4.01 | AUD 4.29 | AUD 3.96 | 196.65K |
| 2026-06-05 | AUD 4.01 | -2.43% | AUD 4.08 | AUD 4.16 | AUD 4.00 | 141.15K |
| 2026-06-04 | AUD 4.11 | +1.23% | AUD 4.46 | AUD 4.49 | AUD 4.06 | 63.21K |
| 2026-06-03 | AUD 4.06 | -5.58% | AUD 4.29 | AUD 4.60 | AUD 4.06 | 61.50K |
| 2026-06-02 | AUD 4.30 | +0.23% | AUD 4.67 | AUD 4.74 | AUD 4.07 | 166.33K |
| 2026-06-01 | AUD 4.29 | +9.72% | AUD 4.10 | AUD 4.31 | AUD 4.04 | 75.41K |
| 2026-05-29 | AUD 3.91 | +2.89% | AUD 3.82 | AUD 3.95 | AUD 3.81 | 60.27K |