Knosys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.027	0.030	0.027	0.030	0.030	208,340
2023-12-14	0.030	0.030	0.030	0.030	0.030	0
2023-12-13	0.030	0.030	0.030	0.030	0.030	0
2023-12-12	0.030	0.030	0.030	0.030	0.030	574,483
2023-12-11	0.030	0.030	0.030	0.030	0.030	252,271
2023-12-08	0.030	0.030	0.030	0.030	0.030	0
2023-12-07	0.030	0.030	0.030	0.030	0.030	0
2023-12-06	0.030	0.030	0.030	0.030	0.030	0
2023-12-05	0.030	0.030	0.030	0.030	0.030	0
2023-12-04	0.030	0.030	0.030	0.030	0.030	0
2023-12-01	0.030	0.030	0.030	0.030	0.030	31,062
2023-11-30	0.033	0.033	0.032	0.032	0.032	397,602
2023-11-29	0.032	0.032	0.032	0.032	0.032	1,400
2023-11-28	0.035	0.035	0.035	0.035	0.035	113,715
2023-11-27	0.035	0.035	0.035	0.035	0.035	0
2023-11-24	0.035	0.035	0.035	0.035	0.035	53,000
2023-11-23	0.036	0.036	0.036	0.036	0.036	0
2023-11-22	0.036	0.036	0.036	0.036	0.036	75,236
2023-11-21	0.036	0.036	0.036	0.036	0.036	140,000
2023-11-20	0.036	0.036	0.036	0.036	0.036	0
2023-11-17	0.036	0.036	0.036	0.036	0.036	29,323
2023-11-16	0.036	0.036	0.036	0.036	0.036	0
2023-11-15	0.036	0.036	0.036	0.036	0.036	0
2023-11-14	0.036	0.036	0.036	0.036	0.036	145,112
2023-11-13	0.035	0.036	0.035	0.036	0.036	77,386
2023-11-10	0.035	0.035	0.035	0.035	0.035	30,241
2023-11-09	0.033	0.033	0.033	0.033	0.033	0
2023-11-08	0.033	0.033	0.033	0.033	0.033	0
2023-11-07	0.033	0.033	0.033	0.033	0.033	193,799
2023-11-06	0.035	0.035	0.035	0.035	0.035	1,839
2023-11-03	0.036	0.036	0.036	0.036	0.036	10,000
2023-11-02	0.032	0.035	0.032	0.035	0.035	202,515
2023-11-01	0.030	0.032	0.030	0.032	0.032	17,184
2023-10-31	0.031	0.031	0.025	0.025	0.025	94,329
2023-10-30	0.036	0.036	0.036	0.036	0.036	0
2023-10-27	0.036	0.036	0.036	0.036	0.036	0
2023-10-26	0.034	0.036	0.034	0.036	0.036	230,534
2023-10-25	0.033	0.033	0.033	0.033	0.033	0
2023-10-24	0.033	0.033	0.033	0.033	0.033	0
2023-10-23	0.033	0.033	0.033	0.033	0.033	0
2023-10-20	0.033	0.033	0.033	0.033	0.033	0
2023-10-19	0.033	0.033	0.033	0.033	0.033	0
2023-10-18	0.033	0.033	0.033	0.033	0.033	0
2023-10-17	0.033	0.033	0.033	0.033	0.033	0
2023-10-16	0.033	0.033	0.033	0.033	0.033	220,827
2023-10-13	0.033	0.033	0.033	0.033	0.033	298,050
2023-10-12	0.034	0.034	0.034	0.034	0.034	0
2023-10-11	0.034	0.034	0.034	0.034	0.034	0
2023-10-10	0.033	0.034	0.033	0.034	0.034	94,294
2023-10-09	0.036	0.036	0.036	0.036	0.036	0
2023-10-06	0.036	0.036	0.036	0.036	0.036	40,459
2023-10-05	0.035	0.036	0.035	0.036	0.036	1,700
2023-10-04	0.036	0.036	0.036	0.036	0.036	0
2023-10-03	0.034	0.036	0.033	0.036	0.036	187,567
2023-10-02	0.041	0.041	0.041	0.041	0.041	0
2023-09-29	0.041	0.041	0.041	0.041	0.041	0
2023-09-28	0.041	0.041	0.041	0.041	0.041	24,390
2023-09-27	0.040	0.041	0.040	0.041	0.041	100,854
2023-09-26	0.040	0.041	0.040	0.041	0.041	526,509
2023-09-25	0.040	0.040	0.040	0.040	0.040	15,853

← NewerPage 13 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.