ASX · KPG · stock
Kelly Partners Group Holdings Limited (KPG) stock price history
Every ASX trading session of Kelly Partners Group Holdings Limited from Jun 21, 2017 to Sep 28, 2026: 2,349 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KPG adjusted close, 2017 to 2026
- A$13.60
- All time high, 2025
- A$10.80
- 52 week high, A$3.35 low
- 2,349
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
KPG key facts
- Kelly Partners Group Holdings Limited (KPG) closed at A$4.20 on Sep 28, 2026 on ASX.
- KPG's all time high close is A$13.60, set on Feb 16, 2025; its all time low close is A$0.5405 on Mar 22, 2020.
- KPG's 52 week range is A$3.35 to A$10.80.
- KPG returned -59.5% over the year to Sep 28, 2026 and +26.2% over five years.
- Since Jun 21, 2017 KPG returned +280%, +15.5% a year compounded.
- KPG's deepest drawdown was -75.0% from Feb 16, 2025 to Jun 23, 2026.
- DataCedar holds 2,349 daily sessions of KPG history from Jun 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KPG price chart, 2017 to 2026
KPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | +16.0% |
| 6 months | -14.3% |
| Year to date | -48.8% |
| 1 year | -59.5% |
| 3 years | -1.2% |
| 5 years | +26.2% |
| 10 years | n/a |
| Since Jun 21, 2017 | +280.5% |
| Compound annual growth, 9.3 years | +15.5% |
KPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$13.60 on Feb 16, 2025
- All time low close
- A$0.5405 on Mar 22, 2020
- 52 week high
- A$10.80 on Oct 6, 2025
- 52 week low
- A$3.35 on Jun 23, 2026
- Deepest drawdown
- -75.0% from Feb 16, 2025 to Jun 23, 2026, not yet recovered
- Best single session
- +13.9% on Apr 10, 2025
- Worst single session
- -25.0% on Feb 25, 2019
- Volatility, 1 year annualised
- 54.6%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2017
- 3.8×
- Best calendar year
- 2020, +126%
- Worst calendar year
- 2018, -31%
KPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$8.57 | A$9.00 | A$3.35 | A$4.20 | -48.8% | 20.5M | 188 |
| 2025 | A$10.75 | A$13.60 | A$7.76 | A$8.20 | -21.9% | 14.3M | 253 |
| 2024 | A$4.92 | A$11.08 | A$4.78 | A$10.50 | +113.8% | 8.1M | 254 |
| 2023 | A$4.39 | A$5.14 | A$3.75 | A$4.91 | +10.8% | 5.7M | 252 |
| 2022 | A$4.36 | A$5.35 | A$3.39 | A$4.43 | +5.1% | 4.5M | 251 |
| 2021 | A$2.03 | A$4.36 | A$1.83 | A$4.22 | +109.6% | 12.5M | 254 |
| 2020 | A$0.8919 | A$2.05 | A$0.5405 | A$2.01 | +125.7% | 6.9M | 255 |
| 2019 | A$0.9777 | A$1.02 | A$0.5939 | A$0.8919 | -8.8% | 4.3M | 253 |
| 2018 | A$1.40 | A$1.43 | A$0.8965 | A$0.9777 | -31.0% | 4.4M | 253 |
| 2017 | A$1.04 | A$1.43 | A$1.03 | A$1.42 | n/a | 7M | 136 |
KPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$4.20 | -10.6% |
| August 2026 | A$4.70 | +14.6% |
| July 2026 | A$4.10 | +8.2% |
| June 2026 | A$3.79 | -3.1% |
| May 2026 | A$3.91 | -9.5% |
| April 2026 | A$4.32 | -8.7% |
| March 2026 | A$4.73 | -21.8% |
| February 2026 | A$6.05 | -9.0% |
| January 2026 | A$6.65 | -18.9% |
| December 2025 | A$8.20 | -2.1% |
| November 2025 | A$8.38 | -12.3% |
| October 2025 | A$9.55 | -8.0% |
About the KPG data
Daily bars. 2,349 sessions from Jun 21, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KPG share price history
