Klevo Rewards Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.018	0.018	0.015	0.016	0.155	380,221
2023-06-29	0.014	0.019	0.014	0.019	0.190	283,683
2023-06-28	0.016	0.018	0.016	0.016	0.160	390,429
2023-06-27	0.018	0.018	0.017	0.017	0.170	208,397
2023-06-26	0.017	0.020	0.017	0.020	0.200	227,033
2023-06-23	0.020	0.021	0.020	0.021	0.210	197,352
2023-06-22	0.018	0.018	0.016	0.017	0.170	332,036
2023-06-21	0.017	0.018	0.017	0.018	0.180	260,008
2023-06-20	0.020	0.020	0.017	0.017	0.170	158,890
2023-06-19	0.018	0.020	0.017	0.020	0.200	279,576
2023-06-16	0.018	0.020	0.017	0.017	0.170	439,134
2023-06-15	0.018	0.018	0.018	0.018	0.180	0
2023-06-14	0.018	0.019	0.017	0.018	0.180	298,569
2023-06-13	0.019	0.019	0.019	0.019	0.190	20,000
2023-06-09	0.018	0.018	0.017	0.017	0.170	216,802
2023-06-08	0.020	0.020	0.020	0.020	0.200	0
2023-06-07	0.020	0.020	0.020	0.020	0.200	0
2023-06-06	0.020	0.020	0.020	0.020	0.200	20,000
2023-06-05	0.019	0.020	0.019	0.020	0.200	385,000
2023-06-02	0.020	0.020	0.020	0.020	0.200	0
2023-06-01	0.018	0.020	0.018	0.020	0.200	57,355
2023-05-31	0.018	0.018	0.018	0.018	0.180	0
2023-05-30	0.017	0.019	0.017	0.018	0.180	75,769
2023-05-29	0.018	0.020	0.017	0.020	0.200	93,423
2023-05-26	0.017	0.018	0.017	0.017	0.170	36,939
2023-05-25	0.018	0.018	0.018	0.018	0.180	52,447
2023-05-24	0.018	0.019	0.018	0.019	0.190	17,532
2023-05-23	0.017	0.020	0.017	0.020	0.200	64,945
2023-05-22	0.020	0.020	0.018	0.018	0.180	167,964
2023-05-19	0.021	0.022	0.018	0.018	0.180	196,100
2023-05-18	0.026	0.026	0.021	0.023	0.230	43,983
2023-05-17	0.025	0.026	0.023	0.026	0.260	58,614
2023-05-16	0.023	0.027	0.023	0.027	0.270	186,059
2023-05-15	0.024	0.024	0.022	0.023	0.230	119,275
2023-05-12	0.020	0.020	0.020	0.020	0.200	12,500
2023-05-11	0.023	0.023	0.023	0.023	0.230	0
2023-05-10	0.023	0.023	0.023	0.023	0.230	0
2023-05-09	0.018	0.023	0.018	0.023	0.230	104,928
2023-05-08	0.021	0.022	0.019	0.020	0.200	398,786
2023-05-05	0.020	0.023	0.019	0.020	0.200	169,155
2023-05-04	0.022	0.022	0.022	0.022	0.220	0
2023-05-03	0.022	0.022	0.022	0.022	0.220	0
2023-05-02	0.022	0.022	0.022	0.022	0.220	0
2023-05-01	0.026	0.026	0.022	0.022	0.220	100,000
2023-04-28	0.027	0.027	0.027	0.027	0.270	132,949
2023-04-27	0.029	0.029	0.029	0.029	0.290	0
2023-04-26	0.029	0.029	0.029	0.029	0.290	2,000
2023-04-24	0.027	0.028	0.027	0.028	0.280	30,000
2023-04-21	0.027	0.027	0.027	0.027	0.270	0
2023-04-20	0.027	0.027	0.027	0.027	0.270	0
2023-04-19	0.023	0.027	0.023	0.027	0.270	27,000
2023-04-18	0.026	0.026	0.026	0.026	0.260	10,000
2023-04-17	0.028	0.029	0.028	0.029	0.290	68,412
2023-04-14	0.028	0.028	0.028	0.028	0.280	0
2023-04-13	0.028	0.028	0.028	0.028	0.280	403
2023-04-12	0.027	0.029	0.027	0.029	0.290	190,840
2023-04-11	0.028	0.028	0.028	0.028	0.280	0
2023-04-06	0.028	0.028	0.028	0.028	0.280	0
2023-04-05	0.026	0.028	0.026	0.028	0.280	61,937
2023-04-04	0.026	0.026	0.026	0.026	0.260	0

← NewerPage 15 of 20 · 1,188 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.