Knosys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.017	0.017	0.015	0.015	0.015	2,056,683
2026-05-01	0.018	0.018	0.018	0.018	0.018	57,605
2026-04-30	0.018	0.018	0.018	0.018	0.018	460,369
2026-04-29	0.019	0.019	0.019	0.019	0.019	0
2026-04-28	0.019	0.019	0.019	0.019	0.019	0
2026-04-27	0.019	0.019	0.019	0.019	0.019	0
2026-04-24	0.019	0.019	0.019	0.019	0.019	375,000
2026-04-23	0.019	0.019	0.019	0.019	0.019	38,000
2026-04-22	0.020	0.020	0.020	0.020	0.020	25,000
2026-04-21	0.021	0.021	0.020	0.020	0.020	1,127,829
2026-04-20	0.022	0.022	0.022	0.022	0.022	0
2026-04-17	0.022	0.022	0.022	0.022	0.022	0
2026-04-16	0.022	0.022	0.022	0.022	0.022	0
2026-04-15	0.022	0.022	0.022	0.022	0.022	0
2026-04-14	0.022	0.022	0.022	0.022	0.022	0
2026-04-13	0.022	0.022	0.022	0.022	0.022	0
2026-04-10	0.022	0.022	0.022	0.022	0.022	0
2026-04-09	0.022	0.022	0.022	0.022	0.022	0
2026-04-08	0.022	0.022	0.022	0.022	0.022	0
2026-04-07	0.022	0.022	0.022	0.022	0.022	0
2026-04-02	0.022	0.022	0.022	0.022	0.022	45,600
2026-04-01	0.022	0.022	0.022	0.022	0.022	1,500
2026-03-31	0.022	0.023	0.022	0.022	0.022	837,181
2026-03-30	0.022	0.022	0.022	0.022	0.022	0
2026-03-27	0.019	0.022	0.019	0.022	0.022	615,637
2026-03-26	0.020	0.020	0.020	0.020	0.020	0
2026-03-25	0.020	0.020	0.020	0.020	0.020	0
2026-03-24	0.020	0.020	0.020	0.020	0.020	0
2026-03-23	0.020	0.020	0.020	0.020	0.020	45,000
2026-03-20	0.020	0.020	0.020	0.020	0.020	700,000
2026-03-19	0.020	0.020	0.020	0.020	0.020	0
2026-03-18	0.020	0.020	0.020	0.020	0.020	205,263
2026-03-17	0.019	0.019	0.018	0.018	0.018	500,000
2026-03-16	0.019	0.019	0.019	0.019	0.019	43,789
2026-03-13	0.020	0.020	0.020	0.020	0.020	600,000
2026-03-12	0.020	0.020	0.020	0.020	0.020	0
2026-03-11	0.020	0.020	0.020	0.020	0.020	0
2026-03-10	0.020	0.020	0.020	0.020	0.020	115,000
2026-03-09	0.022	0.022	0.022	0.022	0.022	0
2026-03-06	0.022	0.022	0.022	0.022	0.022	0
2026-03-05	0.022	0.022	0.022	0.022	0.022	0
2026-03-04	0.022	0.022	0.022	0.022	0.022	0
2026-03-03	0.022	0.022	0.022	0.022	0.022	159,805
2026-03-02	0.020	0.020	0.020	0.020	0.020	25,000
2026-02-27	0.020	0.020	0.020	0.020	0.020	0
2026-02-26	0.020	0.020	0.020	0.020	0.020	0
2026-02-25	0.020	0.020	0.020	0.020	0.020	0
2026-02-24	0.020	0.020	0.020	0.020	0.020	0
2026-02-23	0.020	0.020	0.020	0.020	0.020	603,500
2026-02-20	0.020	0.020	0.020	0.020	0.020	82,857
2026-02-19	0.019	0.020	0.018	0.019	0.019	428,869
2026-02-18	0.020	0.020	0.019	0.020	0.020	327,193
2026-02-17	0.021	0.021	0.021	0.021	0.021	0
2026-02-16	0.021	0.021	0.021	0.021	0.021	0
2026-02-13	0.021	0.021	0.021	0.021	0.021	225,000
2026-02-12	0.022	0.022	0.022	0.022	0.022	188,889
2026-02-11	0.024	0.024	0.022	0.022	0.022	355,649
2026-02-10	0.025	0.025	0.025	0.025	0.025	0
2026-02-09	0.025	0.025	0.025	0.025	0.025	0
2026-02-06	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 3 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.