Klevo Group Limited. KLV

ASX · Australia · Technology Services

AUD 0.5700+0.02 (+3.64%)

Market closed· Oct 1, 2026, 4:20 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.57	+3.64%	AUD 0.55	AUD 0.57	AUD 0.55	2.95K
2026-09-30	AUD 0.55	+4.76%	AUD 0.54	AUD 0.55	AUD 0.54	48.46K
2026-09-29	AUD 0.52	-0.94%	AUD 0.52	AUD 0.52	AUD 0.52	15.14K
2026-09-28	AUD 0.53	0.00%	AUD 0.54	AUD 0.54	AUD 0.52	65.23K
2026-09-25	AUD 0.53	-1.85%	AUD 0.51	AUD 0.53	AUD 0.51	56.99K
2026-09-24	AUD 0.54	+4.85%	AUD 0.51	AUD 0.54	AUD 0.51	2.48K
2026-09-23	AUD 0.51	-8.04%	AUD 0.54	AUD 0.56	AUD 0.51	14.54K
2026-09-22	AUD 0.56	+1.82%	AUD 0.54	AUD 0.56	AUD 0.54	1.43K
2026-09-21	AUD 0.55	-1.79%	AUD 0.57	AUD 0.57	AUD 0.55	49.69K
2026-09-18	AUD 0.56	-4.27%	AUD 0.57	AUD 0.57	AUD 0.56	61
2026-09-17	AUD 0.58	-2.50%	AUD 0.58	AUD 0.60	AUD 0.55	106.74K
2026-09-16	AUD 0.60	+8.11%	AUD 0.60	AUD 0.61	AUD 0.60	5.18K
2026-09-15	AUD 0.56	-2.63%	AUD 0.60	AUD 0.62	AUD 0.56	36.07K
2026-09-14	AUD 0.57	-13.64%	AUD 0.62	AUD 0.63	AUD 0.54	100.71K
2026-09-11	AUD 0.66	-5.71%	AUD 0.72	AUD 0.74	AUD 0.64	41.97K
2026-09-10	AUD 0.70	-3.45%	AUD 0.70	AUD 0.76	AUD 0.70	26.18K
2026-09-09	AUD 0.73	+2.84%	AUD 0.69	AUD 0.73	AUD 0.66	29.20K
2026-09-08	AUD 0.70	-0.70%	AUD 0.71	AUD 0.76	AUD 0.70	78.66K
2026-09-07	AUD 0.71	+9.23%	AUD 0.70	AUD 0.71	AUD 0.70	32.36K
2026-09-04	AUD 0.65	+6.56%	AUD 0.59	AUD 0.65	AUD 0.59	27.34K
2026-09-03	AUD 0.61	0.00%	AUD 0.63	AUD 0.63	AUD 0.61	9.98K
2026-09-02	AUD 0.61	-4.69%	AUD 0.63	AUD 0.63	AUD 0.61	63.59K
2026-09-01	AUD 0.64	-8.57%	AUD 0.65	AUD 0.67	AUD 0.61	34.69K
2026-08-31	AUD 0.70	+7.69%	AUD 0.64	AUD 0.76	AUD 0.64	47.34K
2026-08-28	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	12
2026-08-27	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	8.00K
2026-08-26	AUD 0.65	-13.33%	AUD 0.65	AUD 0.65	AUD 0.65	4
2026-08-25	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	0
2026-08-24	AUD 0.75	-3.85%	AUD 0.77	AUD 0.77	AUD 0.75	18.74K
2026-08-21	AUD 0.78	-10.34%	AUD 0.85	AUD 0.85	AUD 0.77	50.15K
2026-08-20	AUD 0.87	+16.00%	AUD 0.80	AUD 0.87	AUD 0.75	73.93K
2026-08-19	AUD 0.75	-8.54%	AUD 0.80	AUD 0.82	AUD 0.74	184.98K
2026-08-18	AUD 0.82	-7.87%	AUD 0.87	AUD 0.89	AUD 0.82	226.16K
2026-08-17	AUD 0.89	-2.20%	AUD 0.91	AUD 0.92	AUD 0.76	118.61K
2026-08-14	AUD 0.91	+1.11%	AUD 0.87	AUD 0.94	AUD 0.73	331.03K
2026-08-13	AUD 0.90	+20.00%	AUD 0.75	AUD 0.90	AUD 0.67	401.25K
2026-08-12	AUD 0.75	+33.93%	AUD 0.57	AUD 0.80	AUD 0.55	210.26K
2026-08-11	AUD 0.56	+19.15%	AUD 0.47	AUD 0.57	AUD 0.47	123.16K
2026-08-10	AUD 0.47	-2.08%	AUD 0.46	AUD 0.47	AUD 0.46	1.07K
2026-08-07	AUD 0.48	+4.35%	AUD 0.46	AUD 0.48	AUD 0.46	27.09K
2026-08-06	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	17.99K
2026-08-05	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	17.65K
2026-08-04	AUD 0.46	-2.13%	AUD 0.48	AUD 0.48	AUD 0.46	24.52K
2026-08-03	AUD 0.47	-2.08%	AUD 0.48	AUD 0.48	AUD 0.41	96.16K
2026-07-31	AUD 0.48	+2.13%	AUD 0.48	AUD 0.48	AUD 0.48	6.29K
2026-07-30	AUD 0.47	-11.32%	AUD 0.50	AUD 0.50	AUD 0.47	39.27K
2026-07-29	AUD 0.53	0.00%	AUD 0.52	AUD 0.54	AUD 0.51	148.02K
2026-07-28	AUD 0.53	+1.92%	AUD 0.52	AUD 0.53	AUD 0.52	34.91K
2026-07-27	AUD 0.52	0.00%	AUD 0.50	AUD 0.52	AUD 0.50	28.08K
2026-07-24	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	5.01K
2026-07-23	AUD 0.52	-10.34%	AUD 0.55	AUD 0.55	AUD 0.52	14.00K
2026-07-22	AUD 0.58	+1.75%	AUD 0.55	AUD 0.58	AUD 0.50	97.12K
2026-07-21	AUD 0.57	+3.64%	AUD 0.55	AUD 0.58	AUD 0.55	18.03K
2026-07-20	AUD 0.55	-5.17%	AUD 0.58	AUD 0.58	AUD 0.55	52.02K
2026-07-17	AUD 0.58	-6.45%	AUD 0.62	AUD 0.62	AUD 0.58	47.14K
2026-07-16	AUD 0.62	0.00%	AUD 0.62	AUD 0.63	AUD 0.62	4.57K
2026-07-15	AUD 0.62	+5.08%	AUD 0.60	AUD 0.63	AUD 0.59	21.15K
2026-07-14	AUD 0.59	+7.27%	AUD 0.57	AUD 0.59	AUD 0.56	7.45K
2026-07-13	AUD 0.55	+19.57%	AUD 0.50	AUD 0.64	AUD 0.50	161.91K
2026-07-10	AUD 0.46	-17.86%	AUD 0.51	AUD 0.53	AUD 0.46	72.42K
2026-07-09	AUD 0.56	-13.85%	AUD 0.65	AUD 0.65	AUD 0.55	85.36K
2026-07-08	AUD 0.65	-17.72%	AUD 0.75	AUD 0.75	AUD 0.65	60.95K
2026-07-07	AUD 0.79	-1.25%	AUD 0.80	AUD 0.80	AUD 0.72	30.96K
2026-07-06	AUD 0.80	0.00%	AUD 0.78	AUD 0.80	AUD 0.74	40.95K
2026-07-03	AUD 0.80	0.00%	AUD 0.79	AUD 0.80	AUD 0.79	34.02K
2026-07-02	AUD 0.80	+11.11%	AUD 0.74	AUD 0.80	AUD 0.72	27.74K
2026-07-01	AUD 0.72	-8.86%	AUD 0.81	AUD 0.81	AUD 0.70	77.63K
2026-06-30	AUD 0.79	-1.25%	AUD 0.80	AUD 0.81	AUD 0.77	63.46K
2026-06-29	AUD 0.80	+3.90%	AUD 0.73	AUD 0.80	AUD 0.70	20.97K
2026-06-26	AUD 0.77	+1.32%	AUD 0.76	AUD 0.77	AUD 0.73	6.18K
2026-06-25	AUD 0.76	+10.14%	AUD 0.70	AUD 0.76	AUD 0.66	63.04K
2026-06-24	AUD 0.69	-9.21%	AUD 0.74	AUD 0.74	AUD 0.62	93.30K
2026-06-23	AUD 0.76	-7.32%	AUD 0.84	AUD 0.84	AUD 0.72	113.20K
2026-06-22	AUD 0.82	-8.89%	AUD 0.90	AUD 0.91	AUD 0.79	108.34K
2026-06-19	AUD 0.90	-7.22%	AUD 0.98	AUD 0.98	AUD 0.90	31.69K
2026-06-18	AUD 0.97	+6.59%	AUD 0.95	AUD 0.97	AUD 0.92	9.02K
2026-06-17	AUD 0.91	-8.08%	AUD 0.99	AUD 0.99	AUD 0.88	108.52K
2026-06-16	AUD 0.99	-1.00%	AUD 1.00	AUD 1.05	AUD 0.90	51.47K
2026-06-15	AUD 1.00	0.00%	AUD 1.00	AUD 1.10	AUD 0.92	235.91K
2026-06-12	AUD 1.00	+7.53%	AUD 0.96	AUD 1.05	AUD 0.95	348.08K
2026-06-11	AUD 0.93	+16.25%	AUD 0.81	AUD 0.93	AUD 0.78	716.61K
2026-06-10	AUD 0.80	+6.67%	AUD 0.73	AUD 0.80	AUD 0.72	328.73K
2026-06-09	AUD 0.75	-1.32%	AUD 0.72	AUD 0.75	AUD 0.72	97.06K
2026-06-05	AUD 0.76	-1.30%	AUD 0.77	AUD 0.77	AUD 0.71	29.91K
2026-06-04	AUD 0.77	+4.05%	AUD 0.74	AUD 0.81	AUD 0.73	524.63K
2026-06-03	AUD 0.74	0.00%	AUD 0.71	AUD 0.74	AUD 0.65	72.79K
2026-06-02	AUD 0.74	+5.71%	AUD 0.70	AUD 0.75	AUD 0.65	202.33K
2026-06-01	AUD 0.70	+2.94%	AUD 0.68	AUD 0.70	AUD 0.67	79.38K
2026-05-29	AUD 0.68	+4.62%	AUD 0.64	AUD 0.68	AUD 0.61	127.92K
2026-05-28	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.60	74.73K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.57	+3.64%	AUD 0.55	AUD 0.57	AUD 0.55	2.95K
2026-09-30	AUD 0.55	+4.76%	AUD 0.54	AUD 0.55	AUD 0.54	48.46K
2026-09-29	AUD 0.52	-0.94%	AUD 0.52	AUD 0.52	AUD 0.52	15.14K
2026-09-28	AUD 0.53	0.00%	AUD 0.54	AUD 0.54	AUD 0.52	65.23K
2026-09-25	AUD 0.53	-1.85%	AUD 0.51	AUD 0.53	AUD 0.51	56.99K
2026-09-24	AUD 0.54	+4.85%	AUD 0.51	AUD 0.54	AUD 0.51	2.48K
2026-09-23	AUD 0.51	-8.04%	AUD 0.54	AUD 0.56	AUD 0.51	14.54K
2026-09-22	AUD 0.56	+1.82%	AUD 0.54	AUD 0.56	AUD 0.54	1.43K
2026-09-21	AUD 0.55	-1.79%	AUD 0.57	AUD 0.57	AUD 0.55	49.69K
2026-09-18	AUD 0.56	-4.27%	AUD 0.57	AUD 0.57	AUD 0.56	61
2026-09-17	AUD 0.58	-2.50%	AUD 0.58	AUD 0.60	AUD 0.55	106.74K
2026-09-16	AUD 0.60	+8.11%	AUD 0.60	AUD 0.61	AUD 0.60	5.18K
2026-09-15	AUD 0.56	-2.63%	AUD 0.60	AUD 0.62	AUD 0.56	36.07K
2026-09-14	AUD 0.57	-13.64%	AUD 0.62	AUD 0.63	AUD 0.54	100.71K
2026-09-11	AUD 0.66	-5.71%	AUD 0.72	AUD 0.74	AUD 0.64	41.97K
2026-09-10	AUD 0.70	-3.45%	AUD 0.70	AUD 0.76	AUD 0.70	26.18K
2026-09-09	AUD 0.73	+2.84%	AUD 0.69	AUD 0.73	AUD 0.66	29.20K
2026-09-08	AUD 0.70	-0.70%	AUD 0.71	AUD 0.76	AUD 0.70	78.66K
2026-09-07	AUD 0.71	+9.23%	AUD 0.70	AUD 0.71	AUD 0.70	32.36K
2026-09-04	AUD 0.65	+6.56%	AUD 0.59	AUD 0.65	AUD 0.59	27.34K
2026-09-03	AUD 0.61	0.00%	AUD 0.63	AUD 0.63	AUD 0.61	9.98K
2026-09-02	AUD 0.61	-4.69%	AUD 0.63	AUD 0.63	AUD 0.61	63.59K
2026-09-01	AUD 0.64	-8.57%	AUD 0.65	AUD 0.67	AUD 0.61	34.69K
2026-08-31	AUD 0.70	+7.69%	AUD 0.64	AUD 0.76	AUD 0.64	47.34K
2026-08-28	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	12
2026-08-27	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	8.00K
2026-08-26	AUD 0.65	-13.33%	AUD 0.65	AUD 0.65	AUD 0.65	4
2026-08-25	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	0
2026-08-24	AUD 0.75	-3.85%	AUD 0.77	AUD 0.77	AUD 0.75	18.74K
2026-08-21	AUD 0.78	-10.34%	AUD 0.85	AUD 0.85	AUD 0.77	50.15K
2026-08-20	AUD 0.87	+16.00%	AUD 0.80	AUD 0.87	AUD 0.75	73.93K
2026-08-19	AUD 0.75	-8.54%	AUD 0.80	AUD 0.82	AUD 0.74	184.98K
2026-08-18	AUD 0.82	-7.87%	AUD 0.87	AUD 0.89	AUD 0.82	226.16K
2026-08-17	AUD 0.89	-2.20%	AUD 0.91	AUD 0.92	AUD 0.76	118.61K
2026-08-14	AUD 0.91	+1.11%	AUD 0.87	AUD 0.94	AUD 0.73	331.03K
2026-08-13	AUD 0.90	+20.00%	AUD 0.75	AUD 0.90	AUD 0.67	401.25K
2026-08-12	AUD 0.75	+33.93%	AUD 0.57	AUD 0.80	AUD 0.55	210.26K
2026-08-11	AUD 0.56	+19.15%	AUD 0.47	AUD 0.57	AUD 0.47	123.16K
2026-08-10	AUD 0.47	-2.08%	AUD 0.46	AUD 0.47	AUD 0.46	1.07K
2026-08-07	AUD 0.48	+4.35%	AUD 0.46	AUD 0.48	AUD 0.46	27.09K
2026-08-06	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	17.99K
2026-08-05	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	17.65K
2026-08-04	AUD 0.46	-2.13%	AUD 0.48	AUD 0.48	AUD 0.46	24.52K
2026-08-03	AUD 0.47	-2.08%	AUD 0.48	AUD 0.48	AUD 0.41	96.16K
2026-07-31	AUD 0.48	+2.13%	AUD 0.48	AUD 0.48	AUD 0.48	6.29K
2026-07-30	AUD 0.47	-11.32%	AUD 0.50	AUD 0.50	AUD 0.47	39.27K
2026-07-29	AUD 0.53	0.00%	AUD 0.52	AUD 0.54	AUD 0.51	148.02K
2026-07-28	AUD 0.53	+1.92%	AUD 0.52	AUD 0.53	AUD 0.52	34.91K
2026-07-27	AUD 0.52	0.00%	AUD 0.50	AUD 0.52	AUD 0.50	28.08K
2026-07-24	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	5.01K
2026-07-23	AUD 0.52	-10.34%	AUD 0.55	AUD 0.55	AUD 0.52	14.00K
2026-07-22	AUD 0.58	+1.75%	AUD 0.55	AUD 0.58	AUD 0.50	97.12K
2026-07-21	AUD 0.57	+3.64%	AUD 0.55	AUD 0.58	AUD 0.55	18.03K
2026-07-20	AUD 0.55	-5.17%	AUD 0.58	AUD 0.58	AUD 0.55	52.02K
2026-07-17	AUD 0.58	-6.45%	AUD 0.62	AUD 0.62	AUD 0.58	47.14K
2026-07-16	AUD 0.62	0.00%	AUD 0.62	AUD 0.63	AUD 0.62	4.57K
2026-07-15	AUD 0.62	+5.08%	AUD 0.60	AUD 0.63	AUD 0.59	21.15K
2026-07-14	AUD 0.59	+7.27%	AUD 0.57	AUD 0.59	AUD 0.56	7.45K
2026-07-13	AUD 0.55	+19.57%	AUD 0.50	AUD 0.64	AUD 0.50	161.91K
2026-07-10	AUD 0.46	-17.86%	AUD 0.51	AUD 0.53	AUD 0.46	72.42K
2026-07-09	AUD 0.56	-13.85%	AUD 0.65	AUD 0.65	AUD 0.55	85.36K
2026-07-08	AUD 0.65	-17.72%	AUD 0.75	AUD 0.75	AUD 0.65	60.95K
2026-07-07	AUD 0.79	-1.25%	AUD 0.80	AUD 0.80	AUD 0.72	30.96K
2026-07-06	AUD 0.80	0.00%	AUD 0.78	AUD 0.80	AUD 0.74	40.95K
2026-07-03	AUD 0.80	0.00%	AUD 0.79	AUD 0.80	AUD 0.79	34.02K
2026-07-02	AUD 0.80	+11.11%	AUD 0.74	AUD 0.80	AUD 0.72	27.74K
2026-07-01	AUD 0.72	-8.86%	AUD 0.81	AUD 0.81	AUD 0.70	77.63K
2026-06-30	AUD 0.79	-1.25%	AUD 0.80	AUD 0.81	AUD 0.77	63.46K
2026-06-29	AUD 0.80	+3.90%	AUD 0.73	AUD 0.80	AUD 0.70	20.97K
2026-06-26	AUD 0.77	+1.32%	AUD 0.76	AUD 0.77	AUD 0.73	6.18K
2026-06-25	AUD 0.76	+10.14%	AUD 0.70	AUD 0.76	AUD 0.66	63.04K
2026-06-24	AUD 0.69	-9.21%	AUD 0.74	AUD 0.74	AUD 0.62	93.30K
2026-06-23	AUD 0.76	-7.32%	AUD 0.84	AUD 0.84	AUD 0.72	113.20K
2026-06-22	AUD 0.82	-8.89%	AUD 0.90	AUD 0.91	AUD 0.79	108.34K
2026-06-19	AUD 0.90	-7.22%	AUD 0.98	AUD 0.98	AUD 0.90	31.69K
2026-06-18	AUD 0.97	+6.59%	AUD 0.95	AUD 0.97	AUD 0.92	9.02K
2026-06-17	AUD 0.91	-8.08%	AUD 0.99	AUD 0.99	AUD 0.88	108.52K
2026-06-16	AUD 0.99	-1.00%	AUD 1.00	AUD 1.05	AUD 0.90	51.47K
2026-06-15	AUD 1.00	0.00%	AUD 1.00	AUD 1.10	AUD 0.92	235.91K
2026-06-12	AUD 1.00	+7.53%	AUD 0.96	AUD 1.05	AUD 0.95	348.08K
2026-06-11	AUD 0.93	+16.25%	AUD 0.81	AUD 0.93	AUD 0.78	716.61K
2026-06-10	AUD 0.80	+6.67%	AUD 0.73	AUD 0.80	AUD 0.72	328.73K
2026-06-09	AUD 0.75	-1.32%	AUD 0.72	AUD 0.75	AUD 0.72	97.06K
2026-06-05	AUD 0.76	-1.30%	AUD 0.77	AUD 0.77	AUD 0.71	29.91K
2026-06-04	AUD 0.77	+4.05%	AUD 0.74	AUD 0.81	AUD 0.73	524.63K
2026-06-03	AUD 0.74	0.00%	AUD 0.71	AUD 0.74	AUD 0.65	72.79K
2026-06-02	AUD 0.74	+5.71%	AUD 0.70	AUD 0.75	AUD 0.65	202.33K
2026-06-01	AUD 0.70	+2.94%	AUD 0.68	AUD 0.70	AUD 0.67	79.38K
2026-05-29	AUD 0.68	+4.62%	AUD 0.64	AUD 0.68	AUD 0.61	127.92K
2026-05-28	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.60	74.73K