Skip to main content
logo
Klevo Rewards Limited (ASX:KLV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0470
-0.0010 (-2.08%)
Last updated: Aug 10, 2026, 1:23 PM AEST

Klevo Rewards Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.050.050.050.050.05-2.08%10,705
Aug 7, 20260.050.050.050.050.054.35%270,883
Aug 6, 20260.050.050.050.050.05-179,881
Aug 5, 20260.050.050.050.050.05-176,484
Aug 4, 20260.050.050.050.050.05-2.13%245,175
Aug 3, 20260.050.050.040.050.05-2.08%961,617
Jul 31, 20260.050.050.050.050.052.13%62,875
Jul 30, 20260.050.050.050.050.05-11.32%392,733
Jul 29, 20260.050.050.050.050.05-1,480,249
Jul 28, 20260.050.050.050.050.051.92%349,068
Jul 27, 20260.050.050.050.050.05-280,791
Jul 24, 20260.050.050.050.050.05-50,096
Jul 23, 20260.060.060.050.050.05-10.34%139,990
Jul 22, 20260.060.060.050.060.061.75%971,234
Jul 21, 20260.060.060.060.060.063.64%180,294
Jul 20, 20260.060.060.060.060.06-5.17%520,175
Jul 17, 20260.060.060.060.060.06-6.45%471,428
Jul 16, 20260.060.060.060.060.06-45,690
Jul 15, 20260.060.060.060.060.065.08%211,467
Jul 14, 20260.060.060.060.060.067.27%74,472
Jul 13, 20260.050.060.050.060.0619.57%1,619,067
Jul 10, 20260.050.050.050.050.05-17.86%724,168
Jul 9, 20260.070.070.060.060.06-13.85%853,641
Jul 8, 20260.080.080.070.070.07-17.72%609,517
Jul 7, 20260.080.080.070.080.08-1.25%309,636
Jul 6, 20260.080.080.070.080.08-409,479
Jul 3, 20260.080.080.080.080.08-340,155
Jul 2, 20260.070.080.070.080.0811.11%277,436
Jul 1, 20260.080.080.070.070.07-8.86%776,268
Jun 30, 20260.080.080.080.080.08-1.25%634,636
Jun 29, 20260.070.080.070.080.083.90%209,654
Jun 26, 20260.080.080.070.080.081.32%61,786
Jun 25, 20260.070.080.070.080.0810.14%630,426
Jun 24, 20260.070.070.060.070.07-9.21%932,992
Jun 23, 20260.080.080.070.080.08-7.32%1,132,013
Jun 22, 20260.090.090.080.080.08-8.89%1,083,352
Jun 19, 20260.100.100.090.090.09-7.22%316,946
Jun 18, 20260.100.100.090.100.106.59%90,236
Jun 17, 20260.100.100.090.090.09-8.08%1,085,222
Jun 16, 20260.100.110.090.100.10-1.00%514,714
Jun 15, 20260.100.110.090.100.10-2,359,115
Jun 12, 20260.100.110.100.100.107.53%3,480,832
Jun 11, 20260.080.090.080.090.0916.25%7,166,133
Jun 10, 20260.070.080.070.080.086.67%3,287,290
Jun 9, 20260.070.080.070.080.08-1.32%970,632
Jun 5, 20260.080.080.070.080.08-1.30%299,073
Jun 4, 20260.070.080.070.080.084.05%5,246,342
Jun 3, 20260.070.070.070.070.07-727,875
Jun 2, 20260.070.080.070.070.075.71%2,023,299
Jun 1, 20260.070.070.070.070.072.94%793,792