Klevo Rewards Limited (ASX:KLV)
Australia · Delayed Price · Currency is AUD 0.0510
+0.0020 (4.08%)
Last updated: May 12, 2026, 1:17 PM AEST
Klevo Rewards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 1,583,526 |
| May 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 639,137 |
| May 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.89% | 1,396,733 |
| May 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.92% | 680,949 |
| May 5, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -8.93% | 2,501,821 |
| May 4, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.69% | 2,146,660 |
| May 1, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 18.18% | 6,274,493 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 1,737,409 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,575,734 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,618,474 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 5,127,890 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.26% | 2,284,220 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.76% | 3,515,301 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 1,977,547 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.17% | 6,944,448 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 1,562,922 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 768,835 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,107,272 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 1,204,430 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.39% | 1,602,227 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 217,808 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 207,287 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 453,190 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,435,795 |
| Apr 1, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 1,815,764 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 957,298 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 303,621 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 192,192 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 2,016,478 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 383,172 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 1,838,773 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 144,463 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,723,914 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 959,523 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,421,016 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,794,172 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,606,050 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 531,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 111,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,025,101 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,278,537 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,800,146 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,359,801 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.90% | 1,065,483 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 16.00% | 1,596,441 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,513,367 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 378,883 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 10,896,610 |
| Feb 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 38.89% | 1,023,354 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 6,042,496 |