Kelly Partners Group Holdings Limited (KPG)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.21212121212 | 8.25 | 8.49 | 7.95 | 33120 | 8.10642832 | DE |
| 4 | -0.03 | -0.366748166259 | 8.18 | 8.49 | 7.21 | 40834 | 7.79638851 | DE |
| 12 | 1.45 | 21.6417910448 | 6.7 | 8.49 | 6.41 | 32356 | 7.56306696 | DE |
| 26 | 2.72 | 50.0920810313 | 5.43 | 8.49 | 5.16 | 35319 | 6.83169012 | DE |
| 52 | 3.4 | 71.5789473684 | 4.75 | 8.49 | 3.93 | 33197 | 5.78139867 | DE |
| 156 | 4.45 | 120.27027027 | 3.7 | 8.49 | 3.1 | 24895 | 4.91247561 | DE |
| 260 | 7.155 | 719.095477387 | 0.995 | 8.49 | 0.6 | 29520 | 3.52657787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 8.33 | 0.24 | 2.97 | 8.15 | 8.5 | 8.14 | 76110 |
| 1721974500 | 8.09 | 0.08 | 1.00 | 8.06 | 8.11 | 7.96 | 30422 |
| 1721888100 | 8.01 | -0.1 | -1.23 | 8.15 | 8.24 | 7.98 | 29973 |
| 1721801700 | 8.11 | -0.07 | -0.86 | 8.41 | 8.41 | 8.08 | 42712 |
| 1721715300 | 8.18 | 0.08 | 0.99 | 8.11 | 8.49 | 8.1 | 45490 |
| 1721628900 | 8.1 | -0.33 | -3.91 | 8.25 | 8.43 | 7.95 | 17003 |
| 1721369700 | 8.43 | 0.28 | 3.44 | 8.23 | 8.43 | 8.15 | 20160 |
| 1721283300 | 8.15 | 0.23 | 2.90 | 7.98 | 8.15 | 7.95 | 16946 |
| 1721196900 | 7.92 | 0 | 0.00 | 7.9 | 7.99 | 7.85 | 28066 |
| 1721110500 | 7.92 | 0.29 | 3.80 | 7.66 | 7.94 | 7.61 | 57223 |
| 1721024100 | 7.63 | 0.02 | 0.26 | 7.96 | 7.96 | 7.62 | 11701 |
| 1720764900 | 7.61 | -0.14 | -1.81 | 7.83 | 8 | 7.45 | 138109 |
| 1720678500 | 7.75 | 0.19 | 2.51 | 7.74 | 7.77 | 7.54 | 72775 |
| 1720592100 | 7.56 | -0.21 | -2.70 | 7.75 | 7.75 | 7.54 | 6228 |
| 1720505700 | 7.77 | 0.34 | 4.51 | 7.54 | 7.77 | 7.54 | 45285 |
| 1720419300 | 7.435 | 0.05 | 0.75 | 7.45 | 7.79 | 7.33 | 27227 |
| 1720160100 | 7.38 | -0.06 | -0.81 | 7.43 | 7.45 | 7.29 | 21325 |
| 1720073700 | 7.44 | 0.07 | 0.95 | 7.45 | 7.45 | 7.21 | 68489 |
| 1719987300 | 7.37 | -0.5 | -6.35 | 7.95 | 8 | 7.37 | 53373 |
| 1719900900 | 7.87 | -0.28 | -3.44 | 8.25 | 8.25 | 7.8 | 38567 |
| 1719814500 | 8.15 | -0.13 | -1.57 | 8.18 | 8.2899999 | 7.92 | 45607 |
| 1719555300 | 8.28 | 0.27 | 3.37 | 8.14 | 8.4 | 8.1 | 53264 |
| 1719468900 | 8.01 | 0.06 | 0.75 | 8 | 8.15 | 8 | 48468 |
| 1719382500 | 7.95 | 0.12 | 1.53 | 7.89 | 8.05 | 7.85 | 11939 |
| 1719296100 | 7.83 | 0.01 | 0.13 | 8.05 | 8.05 | 7.79 | 14242 |
| 1719209700 | 7.82 | -0.13 | -1.64 | 8 | 8.05 | 7.74 | 14548 |
| 1718950500 | 7.95 | 0.15 | 1.92 | 7.84 | 7.99 | 7.8 | 25130 |
| 1718864100 | 7.8 | -0.13 | -1.64 | 8.01 | 8.01 | 7.78 | 3528 |
| 1718777700 | 7.93 | 0.43 | 5.73 | 7.92 | 8.02 | 7.77 | 51590 |
| 1718691300 | 7.5 | -0.08 | -1.06 | 7.65 | 7.92 | 7.5 | 11758 |
| 1718604900 | 7.58 | -0.31 | -3.93 | 7.89 | 7.9 | 7.5 | 26353 |
| 1718345700 | 7.89 | 0.07 | 0.90 | 7.86 | 7.94 | 7.83 | 13295 |
| 1718259300 | 7.82 | 0.12 | 1.56 | 7.8 | 7.99 | 7.8 | 17014 |
| 1718172900 | 7.7 | 0.41 | 5.62 | 7.4 | 7.8 | 7.28 | 28971 |
| 1718086500 | 7.29 | -0.24 | -3.19 | 7.35 | 7.49 | 7.28 | 25947 |
| 1717740900 | 7.53 | 0.1 | 1.35 | 7.74 | 7.74 | 7.4 | 25060 |
| 1717654500 | 7.43 | -0.08 | -1.07 | 7.79 | 7.79 | 7.43 | 18297 |
| 1717568100 | 7.51 | -0.03 | -0.40 | 7.7 | 7.7 | 7.4 | 3863 |
| 1717481700 | 7.54 | -0.06 | -0.79 | 8 | 8 | 7.48 | 40696 |
| 1717395300 | 7.6 | -0.2 | -2.56 | 7.89 | 8.09 | 7.6 | 44215 |
| 1717136100 | 7.8 | 0.31 | 4.14 | 7.5 | 7.89 | 7.3 | 48773 |
| 1717049700 | 7.49 | 0.36 | 5.05 | 7.15 | 7.49 | 7.03 | 21736 |
| 1716963300 | 7.13 | -0.29 | -3.91 | 7.25 | 7.25 | 7.13 | 16398 |
| 1716876900 | 7.42 | -0.05 | -0.67 | 7.5 | 7.5 | 7.26 | 16849 |
| 1716790500 | 7.47 | 0.03 | 0.40 | 7.45 | 7.49 | 7.31 | 15985 |
| 1716531300 | 7.44 | 0.09 | 1.22 | 7.4 | 7.49 | 7.31 | 31162 |
| 1716444900 | 7.35 | -0.06 | -0.81 | 7.37 | 7.43 | 7.24 | 11098 |
| 1716358500 | 7.41 | 0.06 | 0.82 | 7.48 | 7.49 | 7.19 | 56103 |
| 1716272100 | 7.35 | 0.55 | 8.09 | 7.09 | 7.48 | 6.88 | 105304 |
| 1716185700 | 6.8 | -0.09 | -1.31 | 6.99 | 7.05 | 6.8 | 43430 |
| 1715926500 | 6.89 | 0.07 | 1.03 | 6.9 | 6.99 | 6.88 | 21560 |
| 1715840100 | 6.82 | 0.1 | 1.49 | 7 | 7 | 6.8 | 8244 |
| 1715753700 | 6.72 | -0.12 | -1.75 | 6.8 | 6.86 | 6.71 | 15817 |
| 1715667300 | 6.84 | 0.23 | 3.48 | 6.65 | 6.92 | 6.63 | 28871 |
| 1715580900 | 6.61 | -0.12 | -1.78 | 6.72 | 6.72 | 6.53 | 14460 |
| 1715321700 | 6.73 | 0.12 | 1.82 | 6.64 | 6.73 | 6.515 | 15391 |
| 1715235300 | 6.61 | 0.06 | 0.92 | 6.76 | 6.76 | 6.41 | 24969 |
| 1715148900 | 6.55 | -0.04 | -0.61 | 6.6 | 6.99 | 6.45 | 54591 |
| 1715062500 | 6.59 | 0.02 | 0.30 | 6.76 | 6.76 | 6.55 | 16518 |
| 1714976100 | 6.57 | -0.05 | -0.76 | 6.7 | 6.7 | 6.5 | 46881 |
| 1714716900 | 6.62 | -0.03 | -0.45 | 6.61 | 6.68 | 6.61 | 23964 |
| 1714630500 | 6.65 | 0 | 0.00 | 6.7 | 6.71 | 6.61 | 5529 |
| 1714544100 | 6.65 | -0.2 | -2.92 | 6.81 | 6.89 | 6.63 | 41768 |
| 1714457700 | 6.85 | 0.02 | 0.29 | 6.89 | 6.89 | 6.73 | 11855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
