Skip to main content
logo
Klevo Rewards Limited (ASX:KLV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0770
+0.0010 (1.32%)
At close: Jun 26, 2026

Klevo Rewards Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.080.080.070.08-1.32%53,786
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
May 29, 20260.060.070.060.070.074.62%1,279,216
May 28, 20260.070.070.060.070.07-747,321
May 27, 20260.060.070.060.070.078.33%955,987
May 26, 20260.060.060.060.060.065.26%380,463
May 25, 20260.060.060.060.060.06-23,328
May 22, 20260.060.060.050.060.06-3.39%433,417
May 21, 20260.060.060.060.060.06-1.67%259,156
May 20, 20260.070.070.060.060.06-7.69%1,171,512
May 19, 20260.070.070.060.070.07-2.99%273,601
May 18, 20260.070.080.060.070.07-4.29%2,889,443
May 15, 20260.070.070.070.070.076.06%911,902
May 14, 20260.060.070.060.070.0713.79%2,698,486
May 13, 20260.050.060.050.060.0616.00%2,915,055
May 12, 20260.050.050.050.050.052.04%609,745
May 11, 20260.050.050.050.050.05-5.77%1,583,526
May 8, 20260.050.050.050.050.05-3.70%639,137
May 7, 20260.050.050.050.050.051.89%1,396,733
May 6, 20260.060.060.050.050.053.92%680,949
May 5, 20260.050.060.050.050.05-8.93%2,501,821
May 4, 20260.050.060.050.060.067.69%2,146,660
May 1, 20260.050.060.050.050.0518.18%6,274,493
Apr 30, 20260.040.040.040.040.044.76%1,737,409
Apr 29, 20260.040.040.040.040.04-1,575,734
Apr 28, 20260.040.040.040.040.04-2,618,474
Apr 27, 20260.030.040.030.040.0416.67%5,127,890
Apr 24, 20260.030.040.030.040.04-5.26%2,284,220
Apr 23, 20260.030.040.030.040.0411.76%3,515,301
Apr 22, 20260.030.030.030.030.039.68%1,977,547
Apr 21, 20260.030.030.030.030.0329.17%6,944,448
Apr 20, 20260.020.030.020.020.029.09%1,562,922
Apr 17, 20260.020.020.020.020.02-768,835