Klevo Rewards Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.010	0.011	0.010	0.011	0.110	75,990
2023-09-20	0.011	0.012	0.011	0.012	0.120	16,500
2023-09-19	0.010	0.011	0.010	0.011	0.110	40,000
2023-09-18	0.010	0.010	0.010	0.010	0.100	261,306
2023-09-15	0.011	0.011	0.010	0.011	0.110	56,000
2023-09-14	0.011	0.011	0.010	0.010	0.100	142,150
2023-09-13	0.010	0.011	0.009	0.009	0.090	193,360
2023-09-12	0.011	0.012	0.011	0.011	0.110	121,226
2023-09-11	0.012	0.012	0.011	0.011	0.110	76,808
2023-09-08	0.011	0.015	0.011	0.015	0.150	781,957
2023-09-07	0.010	0.012	0.010	0.011	0.110	102,974
2023-09-06	0.014	0.014	0.009	0.009	0.090	269,136
2023-09-05	0.012	0.014	0.012	0.014	0.140	185,568
2023-09-04	0.011	0.011	0.011	0.011	0.110	22,901
2023-09-01	0.011	0.012	0.011	0.011	0.110	126,209
2023-08-31	0.013	0.014	0.012	0.014	0.140	185,323
2023-08-30	0.013	0.015	0.013	0.015	0.150	372,286
2023-08-29	0.014	0.016	0.012	0.012	0.120	559,312
2023-08-28	0.013	0.014	0.013	0.014	0.140	299,708
2023-08-25	0.011	0.015	0.011	0.015	0.150	340,963
2023-08-24	0.011	0.011	0.010	0.010	0.100	139,780
2023-08-23	0.014	0.014	0.012	0.013	0.130	484,078
2023-08-22	0.014	0.015	0.012	0.015	0.150	316,759
2023-08-21	0.014	0.015	0.013	0.014	0.140	311,442
2023-08-18	0.015	0.015	0.013	0.015	0.150	465,388
2023-08-17	0.015	0.015	0.014	0.014	0.140	625,333
2023-08-16	0.015	0.016	0.014	0.016	0.160	1,110,457
2023-08-15	0.015	0.016	0.015	0.016	0.160	520,840
2023-08-14	0.015	0.016	0.015	0.016	0.160	495,811
2023-08-11	0.015	0.016	0.015	0.016	0.160	709,988
2023-08-10	0.015	0.016	0.015	0.016	0.160	579,125
2023-08-09	0.015	0.016	0.015	0.016	0.160	618,800
2023-08-08	0.017	0.017	0.017	0.017	0.170	507,870
2023-08-07	0.016	0.016	0.016	0.016	0.160	418,505
2023-08-04	0.017	0.018	0.016	0.017	0.170	524,784
2023-08-03	0.017	0.018	0.016	0.018	0.180	641,927
2023-08-02	0.016	0.018	0.016	0.018	0.180	713,000
2023-08-01	0.016	0.019	0.016	0.019	0.190	406,891
2023-07-31	0.017	0.018	0.016	0.018	0.180	414,535
2023-07-28	0.017	0.020	0.017	0.020	0.200	323,041
2023-07-27	0.018	0.018	0.018	0.018	0.180	303,230
2023-07-26	0.019	0.019	0.019	0.019	0.190	411,000
2023-07-25	0.017	0.019	0.017	0.019	0.190	190,000
2023-07-24	0.020	0.020	0.017	0.020	0.200	434,116
2023-07-21	0.018	0.020	0.018	0.020	0.200	231,647
2023-07-20	0.017	0.017	0.016	0.016	0.160	261,338
2023-07-19	0.017	0.020	0.016	0.017	0.170	333,579
2023-07-18	0.018	0.018	0.015	0.016	0.160	551,042
2023-07-17	0.018	0.021	0.018	0.021	0.210	199,434
2023-07-14	0.019	0.021	0.018	0.021	0.210	298,689
2023-07-13	0.016	0.019	0.016	0.019	0.190	236,333
2023-07-12	0.016	0.019	0.016	0.019	0.190	866,521
2023-07-11	0.016	0.017	0.014	0.017	0.170	493,631
2023-07-10	0.015	0.016	0.015	0.016	0.160	198,723
2023-07-07	0.016	0.016	0.016	0.016	0.160	198,953
2023-07-06	0.016	0.016	0.015	0.016	0.160	326,608
2023-07-05	0.017	0.017	0.017	0.017	0.170	189,845
2023-07-04	0.016	0.016	0.016	0.016	0.160	186,025
2023-07-03	0.017	0.018	0.015	0.015	0.150	253,481
2023-06-30	0.018	0.018	0.015	0.016	0.155	380,221

← NewerPage 14 of 20 · 1,187 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.