Stock listing
ASX:KLS Kelsian Group Limited Share Price
Home listing (ASX) of Kelsian Group Limited
Follow Kelsian Group Limited into a list and get an email when it puts out news.
Share price · ASX:KLS
$4.03 AUD +0.03 (+0.8%)
Delayed at least 15 minutes · 10:56 AM GMT+11, Nov 2, 2026
- Day range so far
- $3.96 – $4.04 AUDDelayed at least 15 minutes · 10:56 AM GMT+11, Nov 2, 2026
- Volume
- 26,562 sharesDelayed at least 15 minutes · 10:56 AM GMT+11, Nov 2, 2026
- Market cap
- $1.10B AUDDelayed at least 15 minutes · 10:56 AM GMT+11, Nov 2, 2026 · price × 272.0M shares outstanding
- 52-week range
- $3.68 – $5.25 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $2.36M AUDMedian day 401,719 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:KLS · Home | $4.03 AUD | +0.03 (+0.8%) | 26,562 | $3.99 | $4.04 | $3.96 | $4.00 | Delayed 15+ min · 10:56 AM GMT+11, Nov 2, 2026 |
| Frankfurt:CY4 | €2.46 EUR | 0.00 (0.0%) | — | €2.46 | €2.46 | €2.46 | €2.46 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:KLS · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.00 | +0.04 | +1.0% | $4.00 | $4.02 | $3.96 | 226,158 | |
| $3.96 | +0.04 | +1.0% | $3.90 | $3.97 | $3.89 | 1,138,126 | |
| $3.92 | -0.05 | -1.3% | $3.91 | $3.97 | $3.91 | 253,732 | |
| $3.97 | -0.07 | -1.7% | $4.05 | $4.05 | $3.97 | 338,367 | |
| $4.04 | +0.04 | +1.0% | $3.91 | $4.10 | $3.91 | 356,066 | |
| $4.00 | +0.02 | +0.5% | $3.98 | $4.03 | $3.89 | 366,861 | |
| $3.98 | +0.08 | +2.1% | $3.91 | $4.025 | $3.88 | 1,006,243 | |
| $3.90 | +0.04 | +1.0% | $3.88 | $3.91 | $3.82 | 281,767 | |
| $3.86 | +0.02 | +0.5% | $3.87 | $3.87 | $3.82 | 194,686 | |
| $3.84 | +0.01 | +0.3% | $3.84 | $3.85 | $3.80 | 121,422 | |
| $3.83 | +0.01 | +0.3% | $3.95 | $3.95 | $3.83 | 160,695 | |
| $3.82 | +0.01 | +0.3% | $3.80 | $3.84 | $3.72 | 759,502 | |
| $3.81 | -0.10 | -2.6% | $3.85 | $3.90 | $3.80 | 236,075 | |
| $3.91 | -0.06 | -1.5% | $3.90 | $3.97 | $3.88 | 176,964 | |
| $3.97 | +0.06 | +1.5% | $3.90 | $3.98 | $3.90 | 294,585 | |
| $3.91 | +0.06 | +1.6% | $3.83 | $3.94 | $3.83 | 401,719 | |
| $3.85 | -0.03 | -0.8% | $3.96 | $3.96 | $3.83 | 307,935 | |
| $3.88 | -0.01 | -0.3% | $3.85 | $3.93 | $3.83 | 346,961 | |
| $3.89 | +0.11 | +2.9% | $3.81 | $3.925 | $3.81 | 421,712 | |
| $3.78 | -0.09 | -2.3% | $3.90 | $3.90 | $3.78 | 457,337 | |
| $3.87 | -0.25 | -6.1% | $4.12 | $4.125 | $3.83 | 1,249,627 | |
| $4.12 | +0.21 | +5.4% | $3.97 | $4.33 | $3.92 | 940,923 | |
| $3.91 | +0.04 | +1.0% | $3.87 | $3.94 | $3.84 | 551,523 | |
| $3.87 | -0.06 | -1.5% | $3.89 | $3.92 | $3.845 | 528,299 | |
| $3.93 | -0.01 | -0.3% | $3.94 | $3.97 | $3.91 | 258,789 | |
| $3.94 | -0.07 | -1.7% | $3.96 | $3.97 | $3.89 | 430,187 | |
| $4.01 | +0.06 | +1.5% | $3.90 | $4.02 | $3.84 | 1,658,756 | |
| $3.95 | +0.03 | +0.8% | $3.90 | $4.03 | $3.89 | 892,650 | |
| $3.92 | -0.03 | -0.8% | $4.10 | $4.10 | $3.91 | 559,797 | |
| $3.95 | +0.04 | +1.0% | $3.90 | $3.965 | $3.85 | 590,499 | |
| $3.91 | -0.14 | -3.5% | $4.10 | $4.10 | $3.91 | 2,465,903 | |
| $4.05 | +0.02 | +0.5% | $4.02 | $4.09 | $4.01 | 362,792 | |
| $4.03 | +0.02 | +0.5% | $4.00 | $4.05 | $3.945 | 367,585 | |
| $4.01 | 0.00 | 0.0% | $4.04 | $4.13 | $3.98 | 852,669 | |
| $4.01 | -0.05 | -1.2% | $3.98 | $4.04 | $3.94 | 1,386,378 | |
| $4.06 | +0.01 | +0.2% | $4.06 | $4.09 | $4.01 | 569,353 | |
| $4.05 | +0.01 | +0.2% | $4.03 | $4.12 | $4.00 | 619,518 | |
| $4.04 | -0.01 | -0.2% | $4.06 | $4.155 | $4.01 | 848,836 | |
| $4.05 | -0.09 | -2.2% | $4.14 | $4.17 | $4.05 | 239,291 | |
| $4.14 | -0.01 | -0.2% | $4.15 | $4.20 | $4.12 | 1,287,273 | |
| $4.15 | +0.03 | +0.7% | $4.17 | $4.17 | $4.08 | 444,081 | |
| $4.12 | +0.02 | +0.5% | $4.10 | $4.16 | $4.07 | 492,145 | |
| $4.10 | -0.07 | -1.7% | $4.15 | $4.155 | $4.06 | 1,720,785 | |
| $4.17 | -0.08 | -1.9% | $4.25 | $4.25 | $4.15 | 438,273 | |
| $4.25 | -0.06 | -1.4% | $4.31 | $4.32 | $4.21 | 550,181 | |
| $4.31 | -0.08 | -1.8% | $4.41 | $4.41 | $4.24 | 480,499 | |
| $4.39 | -0.16 | -3.5% | $4.49 | $4.56 | $4.29 | 1,856,363 | |
| $4.55 | -0.23 | -4.8% | $5.12 | $5.25 | $4.50 | 2,105,050 | |
| $4.78 | +0.02 | +0.4% | $4.82 | $4.89 | $4.67 | 276,267 | |
| $4.76 | +0.08 | +1.7% | $4.70 | $4.88 | $4.57 | 439,105 | |
| $4.68 | +0.05 | +1.1% | $4.70 | $4.72 | $4.60 | 218,355 | |
| $4.63 | +0.09 | +2.0% | $4.52 | $4.65 | $4.48 | 348,786 | |
| $4.54 | -0.06 | -1.3% | $4.68 | $4.68 | $4.47 | 540,729 | |
| $4.60 | -0.09 | -1.9% | $4.58 | $4.67 | $4.58 | 406,982 | |
| $4.69 | -0.04 | -0.8% | $4.74 | $4.74 | $4.62 | 153,404 | |
| $4.73 | +0.04 | +0.9% | $4.68 | $4.73 | $4.64 | 154,709 | |
| $4.69 | +0.01 | +0.2% | $4.68 | $4.72 | $4.61 | 170,772 | |
| $4.68 | 0.00 | 0.0% | $4.68 | $4.70 | $4.60 | 266,285 | |
| $4.68 | -0.04 | -0.8% | $4.73 | $4.73 | $4.60 | 260,924 | |
| $4.72 | +0.06 | +1.3% | $4.67 | $4.72 | $4.62 | 217,300 | |
| $4.66 | +0.14 | +3.1% | $4.51 | $4.67 | $4.51 | 213,915 | |
| $4.52 | 0.00 | 0.0% | $4.44 | $4.55 | $4.44 | 136,287 | |
| $4.52 | -0.01 | -0.2% | $4.53 | $4.61 | $4.47 | 378,981 | |
| $4.53 | +0.10 | +2.3% | $4.47 | $4.53 | $4.45 | 341,554 | |
| $4.43 | 0.00 | 0.0% | $4.41 | $4.44 | $4.39 | 93,761 |
- Ticker
- ASX:KLS
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 26, 2026
2026 AGM Chair and CEO Address
Latest deck · Aug 26, 2026
FY2026 Earnings Presentation
Earnings · 27 slides
Latest news
2026 AGM Chair and CEO Address
Oct 26, 2026
Closed $3.97 (-1.7%) on Oct 27, 2026
Completion of Tourism Portfolio Divestment
Sep 30, 2026
Closed $4.12 (+5.4%) on Oct 1, 2026
Tourism Portfolio divestment receives ACCC approval
Sep 8, 2026
Closed $4.04 (-0.2%) on Sep 9, 2026
Tourism Portfolio Transaction Update
Aug 25, 2026
Closed $4.55 (-4.8%) on Aug 26, 2026
FY26 Results Investor Presentation
Aug 25, 2026
Closed $4.55 (-4.8%) on Aug 26, 2026
FY26 Results Announcement & FY27 Guidance
Aug 25, 2026
Closed $4.55 (-4.8%) on Aug 26, 2026
Appendix 4E & FY26 Full Year Accounts
Aug 25, 2026
Closed $4.55 (-4.8%) on Aug 26, 2026
Award Auckland Ferry Contracts and Belaire Acquisition
Jul 1, 2026
Closed $4.35 (-2.0%) on Jul 2, 2026
Sydney Region 6 Contract Extension Signed
Jun 1, 2026
Closed $4.24 (-0.2%) on Jun 2, 2026
Award Liverpool Contracts
Apr 2, 2026
Closed $3.78 (-0.3%) on Apr 7, 2026
Decks
FY2026 Earnings Presentation
Earnings · 27 slides · Aug 26, 2026
2026 Macquarie Australia Conference
Conference · 10 slides · May 7, 2026
Investor Presentation (February 2026)
Investor deck · 25 slides · Feb 24, 2026
FY2025 Earnings Presentation
Earnings · 25 slides · Aug 26, 2025
Kelsian Group Limited on 6ix
- News releases
- 15 in the last 12 months · 142 in all · newest Oct 26, 2026 · oldest 2016
- Decks
- 28 decks · latest Aug 26, 2026
Where Kelsian Group Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:KLS · Home listing · This page | ASX | Australia | AUD |
| LS Exchange:A3C7BX | LS Exchange | Germany | EUR |
| gettex:CY4 | gettex | Germany | EUR |
| Dusseldorf:CY4 | Dusseldorf | Germany | EUR |
| Frankfurt:CY4 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A3C7BX | Lang & Schwarz | Germany | EUR |
| Munich:CY4 | Munich | Germany | EUR |
| Stuttgart:CY4 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Kelsian Group Limited.