Klevo Rewards Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.605	0.605	0.555	0.560	0.560	155,450
2026-10-16	0.590	0.620	0.580	0.595	0.595	21,344
2026-10-15	0.630	0.630	0.600	0.600	0.600	32,276
2026-10-14	0.570	0.610	0.570	0.600	0.600	34,821
2026-10-13	0.590	0.590	0.550	0.550	0.550	3,863
2026-10-12	0.625	0.660	0.525	0.590	0.590	68,523
2026-10-09	0.550	0.665	0.550	0.625	0.625	22,860
2026-10-08	0.550	0.580	0.550	0.550	0.550	29,517
2026-10-07	0.550	0.565	0.550	0.565	0.565	8,315
2026-10-06	0.555	0.585	0.520	0.520	0.520	10,775
2026-10-05	0.550	0.590	0.550	0.550	0.550	29,762
2026-10-02	0.550	0.560	0.510	0.520	0.520	54,926
2026-10-01	0.550	0.570	0.550	0.570	0.570	2,953
2026-09-30	0.540	0.550	0.535	0.550	0.550	48,458
2026-09-29	0.525	0.525	0.525	0.525	0.525	15,137
2026-09-28	0.540	0.540	0.525	0.530	0.530	65,229
2026-09-25	0.515	0.530	0.510	0.530	0.530	56,994
2026-09-24	0.515	0.540	0.515	0.540	0.540	2,482
2026-09-23	0.540	0.560	0.510	0.515	0.515	14,542
2026-09-22	0.540	0.560	0.540	0.560	0.560	1,428
2026-09-21	0.570	0.570	0.550	0.550	0.550	49,691
2026-09-18	0.570	0.570	0.555	0.560	0.560	61
2026-09-17	0.585	0.600	0.550	0.585	0.585	106,735
2026-09-16	0.600	0.605	0.600	0.600	0.600	5,183
2026-09-15	0.600	0.615	0.555	0.555	0.555	36,070
2026-09-14	0.620	0.635	0.535	0.570	0.570	100,705
2026-09-11	0.720	0.740	0.640	0.660	0.660	41,968
2026-09-10	0.705	0.760	0.700	0.700	0.700	26,182
2026-09-09	0.685	0.725	0.660	0.725	0.725	29,196
2026-09-08	0.710	0.765	0.705	0.705	0.705	78,664
2026-09-07	0.700	0.715	0.700	0.710	0.710	32,361
2026-09-04	0.590	0.650	0.590	0.650	0.650	27,336
2026-09-03	0.630	0.630	0.610	0.610	0.610	9,981
2026-09-02	0.625	0.625	0.610	0.610	0.610	63,587
2026-09-01	0.655	0.670	0.610	0.640	0.640	34,690
2026-08-31	0.645	0.760	0.645	0.700	0.700	47,344
2026-08-28	0.650	0.650	0.650	0.650	0.650	12
2026-08-27	0.650	0.650	0.650	0.650	0.650	8,000
2026-08-26	0.650	0.650	0.650	0.650	0.650	4
2026-08-25	0.750	0.750	0.750	0.750	0.750	0
2026-08-24	0.077	0.077	0.075	0.075	0.750	18,738
2026-08-21	0.085	0.085	0.077	0.078	0.780	50,146
2026-08-20	0.080	0.087	0.075	0.087	0.870	73,934
2026-08-19	0.080	0.082	0.074	0.075	0.750	184,975
2026-08-18	0.087	0.089	0.082	0.082	0.820	226,158
2026-08-17	0.091	0.092	0.076	0.089	0.890	118,610
2026-08-14	0.087	0.094	0.073	0.091	0.910	331,033
2026-08-13	0.075	0.090	0.067	0.090	0.900	401,246
2026-08-12	0.057	0.080	0.055	0.075	0.750	210,260
2026-08-11	0.047	0.057	0.047	0.056	0.560	123,161
2026-08-10	0.046	0.047	0.046	0.047	0.470	1,070
2026-08-07	0.046	0.048	0.046	0.048	0.480	27,088
2026-08-06	0.046	0.046	0.046	0.046	0.460	17,988
2026-08-05	0.046	0.047	0.046	0.046	0.460	17,648
2026-08-04	0.048	0.048	0.046	0.046	0.460	24,517
2026-08-03	0.048	0.048	0.041	0.047	0.470	96,161
2026-07-31	0.048	0.048	0.048	0.048	0.480	6,287
2026-07-30	0.050	0.050	0.047	0.047	0.470	39,273
2026-07-29	0.052	0.054	0.051	0.053	0.530	148,024
2026-07-28	0.052	0.053	0.052	0.053	0.530	34,906

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.