Kelly Partners Group Holdings Limited (ASX:KPG)
Australia
· Delayed Price · Currency is AUD 8.55
-0.43 (-4.79%)
At close: Dec 5, 2025
ASX:KPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 10.35 | 10.47 | 10.35 | 10.45 | 10.45 | -1.42% | 48,774 |
| Oct 13, 2025 | 10.45 | 10.60 | 10.15 | 10.60 | 10.60 | 0.47% | 46,821 |
| Oct 10, 2025 | 10.40 | 10.59 | 10.24 | 10.55 | 10.55 | 1.44% | 44,364 |
| Oct 9, 2025 | 10.46 | 10.53 | 10.30 | 10.40 | 10.40 | -0.48% | 47,019 |
| Oct 8, 2025 | 10.45 | 10.58 | 10.22 | 10.45 | 10.45 | - | 42,474 |
| Oct 7, 2025 | 10.65 | 10.80 | 10.27 | 10.45 | 10.45 | -1.88% | 55,292 |
| Oct 6, 2025 | 10.55 | 10.70 | 10.52 | 10.65 | 10.65 | 0.95% | 36,213 |
| Oct 3, 2025 | 10.60 | 10.60 | 10.48 | 10.55 | 10.55 | -0.57% | 6,876 |
| Oct 2, 2025 | 10.39 | 10.66 | 10.39 | 10.61 | 10.61 | 2.41% | 17,442 |
| Oct 1, 2025 | 10.43 | 10.59 | 10.35 | 10.36 | 10.36 | -0.19% | 14,509 |
| Sep 30, 2025 | 10.39 | 10.66 | 10.35 | 10.38 | 10.38 | -0.95% | 27,724 |
| Sep 29, 2025 | 10.39 | 10.57 | 10.29 | 10.48 | 10.48 | 0.96% | 53,119 |