Knosys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.035	0.035	0.035	0.035	0.035	100,000
2024-03-13	0.037	0.037	0.037	0.037	0.037	0
2024-03-12	0.037	0.037	0.037	0.037	0.037	0
2024-03-11	0.037	0.037	0.037	0.037	0.037	0
2024-03-08	0.037	0.037	0.037	0.037	0.037	89,000
2024-03-07	0.035	0.035	0.035	0.035	0.035	300,000
2024-03-06	0.032	0.032	0.032	0.032	0.032	142,857
2024-03-05	0.032	0.032	0.032	0.032	0.032	0
2024-03-04	0.032	0.033	0.032	0.032	0.032	253,924
2024-03-01	0.034	0.034	0.032	0.032	0.032	323,358
2024-02-29	0.034	0.034	0.034	0.034	0.034	0
2024-02-28	0.034	0.034	0.034	0.034	0.034	0
2024-02-27	0.035	0.035	0.034	0.034	0.034	73,274
2024-02-26	0.031	0.034	0.031	0.034	0.034	75,297
2024-02-23	0.031	0.031	0.031	0.031	0.031	1,050,000
2024-02-22	0.032	0.032	0.030	0.030	0.030	890,804
2024-02-21	0.032	0.033	0.032	0.033	0.033	55,060
2024-02-20	0.032	0.033	0.032	0.032	0.032	357,112
2024-02-19	0.033	0.033	0.032	0.032	0.032	675,200
2024-02-16	0.033	0.033	0.033	0.033	0.033	335,000
2024-02-15	0.033	0.033	0.033	0.033	0.033	145,000
2024-02-14	0.032	0.033	0.032	0.033	0.033	207,000
2024-02-13	0.031	0.032	0.031	0.032	0.032	403,080
2024-02-12	0.032	0.032	0.032	0.032	0.032	89,486
2024-02-09	0.035	0.035	0.035	0.035	0.035	0
2024-02-08	0.035	0.035	0.035	0.035	0.035	0
2024-02-07	0.034	0.035	0.034	0.035	0.035	316,300
2024-02-06	0.030	0.031	0.029	0.031	0.031	290,143
2024-02-05	0.030	0.030	0.030	0.030	0.030	230,875
2024-02-02	0.031	0.031	0.030	0.030	0.030	109,922
2024-02-01	0.032	0.032	0.032	0.032	0.032	25,000
2024-01-31	0.032	0.032	0.029	0.030	0.030	608,797
2024-01-30	0.032	0.032	0.032	0.032	0.032	0
2024-01-29	0.032	0.032	0.032	0.032	0.032	0
2024-01-25	0.032	0.032	0.032	0.032	0.032	50,000
2024-01-24	0.031	0.031	0.031	0.031	0.031	0
2024-01-23	0.035	0.035	0.031	0.031	0.031	40,000
2024-01-22	0.036	0.036	0.036	0.036	0.036	0
2024-01-19	0.036	0.036	0.036	0.036	0.036	0
2024-01-18	0.036	0.036	0.036	0.036	0.036	0
2024-01-17	0.036	0.036	0.036	0.036	0.036	0
2024-01-16	0.036	0.036	0.035	0.036	0.036	146,768
2024-01-15	0.036	0.036	0.036	0.036	0.036	240,000
2024-01-12	0.036	0.036	0.036	0.036	0.036	0
2024-01-11	0.036	0.036	0.036	0.036	0.036	0
2024-01-10	0.036	0.036	0.036	0.036	0.036	0
2024-01-09	0.036	0.036	0.036	0.036	0.036	0
2024-01-08	0.031	0.036	0.031	0.036	0.036	1,429,078
2024-01-05	0.033	0.033	0.033	0.033	0.033	0
2024-01-04	0.033	0.033	0.033	0.033	0.033	0
2024-01-03	0.033	0.033	0.033	0.033	0.033	8,000
2024-01-02	0.033	0.033	0.033	0.033	0.033	0
2023-12-29	0.033	0.033	0.033	0.033	0.033	7,000
2023-12-28	0.032	0.032	0.032	0.032	0.032	18,000
2023-12-27	0.031	0.031	0.031	0.031	0.031	0
2023-12-22	0.027	0.031	0.027	0.031	0.031	1,081,806
2023-12-21	0.027	0.027	0.027	0.027	0.027	210,000
2023-12-20	0.027	0.027	0.027	0.027	0.027	236,258
2023-12-19	0.027	0.027	0.027	0.027	0.027	0
2023-12-18	0.027	0.027	0.027	0.027	0.027	545,303

← NewerPage 12 of 22 · 1,265 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.