Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-Apr-24 03:49:16 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KLS) KELSIAN GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for KLS    Limits Next Section


Company Details for (KLS) KELSIAN GROUP LIMITED

Listing Code KLS
Listing Name KELSIAN GROUP LIMITED
GICS Sector Transportation
ISIN Name KANOWNA LIGHTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KLS1


Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for KLS .. Friday 17th April 2026

KLS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for KLS    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

150 Days for (KLS) KELSIAN GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-23 Thu 4 ### ### ### 477,086 0 ### ### 0.0
2026-Apr-22 Wed ### 4 ### ### 299,457 ### 78.3 78.3 0.0
2026-Apr-21 Tue ### ### ### ### 250,842 0 ### ### 0.0
2026-Apr-20 Mon 3.945 ### 3.945 ### ### ### 0.0
2026-Apr-17 Fri 3.88 4 3.845 ### 76.1 76.1 0.0
2026-Apr-16 Thu ### ### 3.84 3.88 947,220 ### ### ### 0.3
2026-Apr-15 Wed ### ### ### ### 656,629 0 ### ### 0.0
2026-Apr-14 Tue ### ### ### ### 468,040 0 32.3 32.3 0.0
2026-Apr-13 Mon ### ### ### ### ### ### 0.0
2026-Apr-10 Fri ### ### ### 4 ### ### 0.3
2026-Apr-09 Thu ### ### ### ### 749,143 0 ### ### 0.0
2026-Apr-08 Wed 3.74 ### 3.74 ### 86.9 86.9 0.0
2026-Apr-07 Tue 3.79 3.85 ### 3.78 42.0 42.0 0.3
2026-Apr-02 Thu 3.88 3.88 3.73 3.79 305,321 1,161,746 40.3 40.3 ###
2026-Apr-01 Wed ### ### ### 3.86 911,785 0 17.3 17.3 0.3
2026-Mar-31 Tue 3.87 ### 3.72 ### 59.9 59.9 0.0
2026-Mar-30 Mon 3.82 3.87 3.76 3.8 ### ### ###
2026-Mar-27 Fri 3.85 ### 3.81 3.82 338,943 645,686 ### ### 0.3
2026-Mar-26 Thu ### ### ### ### 31.9 31.9 0.0
2026-Mar-25 Wed 3.89 ### 3.82 ### 51.4 51.4 0.0
2026-Mar-24 Tue 3.73 3.88 3.73 3.8 291,827 ### 81.4 81.4 ###
2026-Mar-23 Mon 3.74 3.79 3.7 3.74 ### ### 0.3
2026-Mar-20 Fri 3.85 ### 3.81 3.85 ### ### 0.3
2026-Mar-19 Thu 3.8 ### 3.77 3.89 481,675 907,957 90.4 90.4 0.3
2026-Mar-18 Wed ### 4 3.89 ### 266,971 ### ### ### 0.0
2026-Mar-17 Tue ### ### 3.88 ### 249,051 483,158 ### ### 0.0
2026-Mar-16 Mon ### ### ### ### ### ### 0.0
2026-Mar-13 Fri ### ### 3.87 ### ### ### 0.0
2026-Mar-12 Thu 4.2 4.2 ### ### ### ### 0.0
2026-Mar-11 Wed ### 4.22 ### ### 68.2 68.2 0.0
2026-Mar-10 Tue ### 4.29 ### 4.2 701,757 ### 65.7 65.7 ###
2026-Mar-09 Mon ### 4.375 ### 4.2 ### ### ###
2026-Mar-06 Fri 4.49 4.49 ### ### 439,140 ### 20.0 20.0 0.0
2026-Mar-05 Thu 4.5 ### ### 4.44 24.6 24.6 0.3
2026-Mar-04 Wed 4.57 ### 4.47 4.53 878,387 ### ### ### ###
2026-Mar-03 Tue 4.55 ### 4.55 ### 616,074 ### ### ### 0.0
2026-Mar-02 Mon 4.5 4.75 4.5 4.72 93.5 93.5 0.3
2026-Feb-27 Fri ### ### 4.45 4.53 ### ### ###
2026-Feb-26 Thu 4.49 4.71 4.44 4.56 753,240 3,446,073 77.4 77.4 0.3
2026-Feb-25 Wed 4.22 4.49 ### 4.44 770,277 1,729,271 90.7 90.7 0.3
2026-Feb-24 Tue 4.2 4.4 ### ### 1,270,745 ### 41.0 41.0 0.0
2026-Feb-23 Mon 3.89 ### 3.78 3.87 42.4 42.4 ###
2026-Feb-20 Fri ### ### 3.87 ### 25.6 25.6 0.0
2026-Feb-19 Thu ### ### ### ### 337,054 0 ### ### 0.0
2026-Feb-18 Wed ### ### ### ### 58.7 58.7 0.0
2026-Feb-17 Tue ### ### ### ### ### ### 0.0
2026-Feb-16 Mon ### ### 3.87 ### 196,681 380,577 30.9 30.9 0.0
2026-Feb-13 Fri ### ### 3.86 3.87 178,641 344,777 ### ### ###
2026-Feb-12 Thu 4 4 3.89 ### 234,454 924,921 ### ### 0.0
2026-Feb-11 Wed ### ### ### ### 29.7 29.7 0.0
2026-Feb-10 Tue ### ### ### ### 62.2 62.2 0.0
2026-Feb-09 Mon ### 4.055 ### ### 351,047 711,747 ### ### 0.0
2026-Feb-06 Fri ### ### 3.83 3.84 359,876 ### ### ### 0.3
2026-Feb-05 Thu ### ### ### ### 187,724 0 ### ### 0.0
2026-Feb-04 Wed 4 4 3.88 ### ### ### 0.0
2026-Feb-03 Tue 3.88 3.925 3.86 3.89 ### ### 0.3
2026-Feb-02 Mon 3.89 ### 3.84 3.88 47.7 47.7 0.3
2026-Jan-30 Fri 3.87 4 3.86 ### ### ### 0.0
2026-Jan-29 Thu ### ### 3.885 ### 428,348 ### 29.4 29.4 0.0
2026-Jan-28 Wed ### ### ### 4 354,071 0 ### ### 0.3
2026-Jan-27 Tue ### ### ### ### ### ### 0.0
2026-Jan-23 Fri ### 4.22 ### ### 62.6 62.6 0.0
2026-Jan-22 Thu ### 4.22 ### 4.22 87.0 87.0 ###
2026-Jan-21 Wed ### ### ### ### 33.5 33.5 0.0
2026-Jan-20 Tue ### ### ### ### 793,983 0 82.3 82.3 0.0
2026-Jan-19 Mon ### ### ### ### 961,872 0 22.6 22.6 0.0
2026-Jan-16 Fri ### ### ### ### 273,076 0 16.0 16.0 0.0
2026-Jan-15 Thu 4.27 ### 4.22 4.25 726,225 ### ### ### ###
2026-Jan-14 Wed ### ### 4.26 4.29 18.9 18.9 ###
2026-Jan-13 Tue ### ### 4.28 ### 444,374 ### ### ### 0.0
2026-Jan-12 Mon 4.4 4.4 ### ### ### ### 0.0
2026-Jan-09 Fri ### ### ### ### 74.4 74.4 0.0
2026-Jan-08 Thu ### ### ### ### ### ### 0.0
2026-Jan-07 Wed 4.29 ### 4.275 ### ### ### 0.0
2026-Jan-06 Tue ### 4.28 ### 4.27 ### ### ###
2026-Jan-05 Mon ### ### ### ### 203,470 0 ### ### 0.0
2026-Jan-02 Fri 4.25 ### 4.25 ### 107,658 228,773 ### ### 0.0
2025-Dec-31 Wed 4.29 4.29 4.25 4.25 ### ### ###
2025-Dec-30 Tue 4.26 ### 4.26 4.29 200,520 ### ### ### ###
2025-Dec-29 Mon 4.27 ### 4.27 4.29 ### ### ###
2025-Dec-24 Wed ### ### 4.25 ### 74.0 74.0 0.0
2025-Dec-23 Tue 4.42 4.42 4.26 ### 584,244 ### 14.9 14.9 0.0
2025-Dec-22 Mon ### ### 4.29 ### 248,089 532,150 ### ### 0.0
2025-Dec-19 Fri 4.25 ### 4.25 ### 884,150 ### 77.1 77.1 0.0
2025-Dec-18 Thu 4.28 ### 4.22 4.28 364,981 ### ### ### 0.3
2025-Dec-17 Wed 4.25 ### 4.23 4.28 ### ### 0.3
2025-Dec-16 Tue ### ### 4.27 ### ### ### 0.0
2025-Dec-15 Mon ### ### ### ### 321,224 0 91.5 91.5 0.0
2025-Dec-12 Fri ### 4.43 4.24 4.26 24.6 24.6 0.3
2025-Dec-11 Thu 4.43 4.475 ### ### 29.8 29.8 0.0
2025-Dec-10 Wed 4.48 4.48 ### ### 19.8 19.8 0.0
2025-Dec-09 Tue 4.48 4.48 ### 4.41 749,841 1,679,643 ### ### ###
2025-Dec-08 Mon 4.4 4.47 ### 4.47 84.2 84.2 ###
2025-Dec-05 Fri ### 4.43 4.325 4.41 82.2 82.2 ###
2025-Dec-04 Thu 4.43 4.46 ### 4.4 ### ### 0.3
2025-Dec-03 Wed 4.49 ### 4.44 4.44 312,223 ### 27.6 27.6 0.3
2025-Dec-02 Tue 4.46 4.53 4.43 4.5 77.7 77.7 ###
2025-Dec-01 Mon ### ### 4.47 4.47 306,970 686,077 ### ### ###
2025-Nov-28 Fri ### ### ### ### 564,824 0 ### ### 0.0
2025-Nov-27 Thu ### 4.72 ### ### 630,783 1,488,647 32.6 32.6 0.0
2025-Nov-26 Wed 4.52 4.7 4.52 4.7 320,971 1,479,676 ### ### 0.3
2025-Nov-25 Tue ### ### 4.55 4.59 35.0 35.0 0.3
2025-Nov-24 Mon 4.44 ### ### 4.52 ### ### 0.3
2025-Nov-21 Fri 4.7 4.7 ### 4.45 13.0 13.0 0.3
2025-Nov-20 Thu 4.5 4.57 4.48 4.55 ### ### 0.3
2025-Nov-19 Wed 4.5 4.54 4.44 4.46 411,084 ### ### ### 0.3
2025-Nov-18 Tue 4.56 ### 4.49 4.49 47.9 47.9 ###
2025-Nov-17 Mon 4.59 ### 4.55 4.57 567,785 ### 30.7 30.7 ###
2025-Nov-14 Fri ### ### 4.48 4.59 880,487 ### 34.1 34.1 0.3
2025-Nov-13 Thu ### ### 4.57 ### 335,527 766,679 37.6 37.6 0.0
2025-Nov-12 Wed 4.85 4.85 ### ### ### ### 0.0
2025-Nov-11 Tue 4.8 4.87 4.785 4.84 ### ### 0.3
2025-Nov-10 Mon 4.74 ### 4.74 4.79 275,352 652,584 61.8 61.8 0.3
2025-Nov-07 Fri 4.72 4.78 4.675 4.78 84.8 84.8 ###
2025-Nov-06 Thu ### 4.75 ### 4.74 ### ### 0.3
2025-Nov-05 Wed 4.71 4.78 ### 4.72 83.3 83.3 0.3
2025-Nov-04 Tue 4.8 4.86 4.75 4.79 190,226 ### 47.5 47.5 0.3
2025-Nov-03 Mon 4.7 4.855 4.7 4.85 127,657 609,881 90.3 90.3 ###
2025-Oct-31 Fri 4.76 4.87 4.71 4.87 237,347 ### ### ### 0.3
2025-Oct-30 Thu 4.85 4.885 4.78 4.8 33.1 33.1 0.3
2025-Oct-29 Wed 4.82 ### 4.81 4.87 ### ### 0.3
2025-Oct-28 Tue 4.84 ### 4.81 4.84 1,106,029 ### ### ### 0.3
2025-Oct-27 Mon 4.88 ### 4.82 4.88 71.9 71.9 0.3
2025-Oct-24 Fri 5 5 4.86 4.88 273,073 1,346,249 ### ### 0.3
2025-Oct-23 Thu ### 5 ### ### 250,840 ### ### ### 0.0
2025-Oct-22 Wed 5 5.055 ### ### 844,342 2,134,074 38.5 38.5 0.0
2025-Oct-21 Tue ### 5 4.89 ### 451,044 ### 74.3 74.3 0.0
2025-Oct-20 Mon ### ### ### ### ### ### 0.0
2025-Oct-17 Fri 5 5 4.88 ### 267,441 1,321,158 38.3 38.3 0.0
2025-Oct-16 Thu ### 5 ### ### 218,721 ### ### ### 0.0
2025-Oct-15 Wed ### ### 4.955 ### 23.0 23.0 0.0
2025-Oct-14 Tue 5 ### ### 5 ### ### 0.4
2025-Oct-13 Mon ### ### ### ### 381,953 0 42.0 42.0 0.0
2025-Oct-10 Fri ### ### ### ### 30.6 30.6 0.0
2025-Oct-09 Thu ### 5.145 ### ### 337,340 ### ### ### 0.0
2025-Oct-08 Wed 5.21 5.21 5.045 ### 436,847 ### 21.4 21.4 0.0
2025-Oct-07 Tue ### 5.22 ### 5.21 90.0 90.0 0.4
2025-Oct-06 Mon ### ### ### ### ### ### 0.0
2025-Oct-03 Fri 4.89 ### 4.89 ### 280,453 ### 82.1 82.1 0.0
2025-Oct-02 Thu ### 4.975 4.86 ### 917,159 4,510,129 ### ### 0.0
2025-Oct-01 Wed 4.81 ### 4.81 ### 221,870 ### ### ### 0.0
2025-Sep-30 Tue 4.84 ### 4.84 ### ### ### 0.0
2025-Sep-29 Mon 4.86 ### 4.825 4.84 30.8 30.8 0.3
2025-Sep-26 Fri 4.88 4.89 4.75 4.83 23.3 23.3 0.3
2025-Sep-25 Thu ### ### 4.86 ### 225,822 548,747 ### ### 0.0
2025-Sep-24 Wed ### ### 4.82 4.87 265,424 639,671 ### ### 0.3
2025-Sep-23 Tue 4.86 ### 4.82 ### ### ### 0.0
2025-Sep-22 Mon ### 5 4.84 4.86 416,758 2,050,449 20.1 20.1 0.3
2025-Sep-19 Fri ### ### ### ### 74.9 74.9 0.0
2025-Sep-18 Thu 4.87 ### 4.87 ### 83.1 83.1 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-24 15:49:16 thru 2026-04-24 15:49:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000