Knosys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 73,617 |
| 2024-11-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-11-25 | 0.038 | 0.038 | 0.035 | 0.035 | 0.035 | 253,896 |
| 2024-11-22 | 0.038 | 0.040 | 0.037 | 0.038 | 0.038 | 933,884 |
| 2024-11-21 | 0.040 | 0.040 | 0.038 | 0.038 | 0.038 | 416,893 |
| 2024-11-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 156,635 |
| 2024-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,387 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-07 | 0.040 | 0.040 | 0.039 | 0.040 | 0.040 | 345,714 |
| 2024-11-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-31 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 29,949 |
| 2024-10-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-10-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-10-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 443,227 |
| 2024-10-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-10-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 109,618 |
| 2024-10-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 |
| 2024-10-22 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 95,985 |
| 2024-10-21 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-10-18 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-10-17 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-10-16 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-10-15 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-10-14 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-10-11 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 342,298 |
| 2024-10-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-10-09 | 0.049 | 0.049 | 0.045 | 0.045 | 0.045 | 459,074 |
| 2024-10-08 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-10-07 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-10-04 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-10-03 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 15,000 |
| 2024-10-02 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-10-01 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-09-30 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-09-27 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-09-26 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-09-25 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-09-24 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 137,425 |
| 2024-09-23 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-09-20 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-09-19 | 0.048 | 0.049 | 0.048 | 0.049 | 0.049 | 369,674 |
| 2024-09-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-09-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-09-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 26,553 |
| 2024-09-13 | 0.045 | 0.046 | 0.045 | 0.045 | 0.045 | 388,818 |
| 2024-09-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,068,354 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 47,420 |
| 2024-09-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-09-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 78,055 |
| 2024-09-05 | 0.042 | 0.042 | 0.041 | 0.042 | 0.042 | 497,180 |
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.