ASX - Delayed Quote AUD

Knosys Limited (KNO.AX)

0.0320
0.0000
(0.00%)
At close: May 8 at 3:33:34 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.03200.03200.03200.03200.0320-
May 9, 20250.03200.03200.03200.03200.0320-
May 8, 20250.03300.03300.03200.03200.0320210,552
May 7, 20250.03400.03400.03300.03300.0330326,228
May 6, 20250.03400.03400.03400.03400.0340-
May 5, 20250.03400.03400.03400.03400.03402,500
May 2, 20250.03300.03300.03200.03200.0320621,288
May 1, 20250.03900.03900.03500.03500.03501,919,058
Apr 30, 20250.04300.04300.04300.04300.0430245,348
Apr 29, 20250.03700.04300.03700.04300.043064,052
Apr 28, 20250.03700.03700.03700.03700.0370-
Apr 24, 20250.03500.03700.03500.03700.0370205,948
Apr 23, 20250.03600.03600.03600.03600.0360-
Apr 22, 20250.03600.03600.03600.03600.0360-
Apr 17, 20250.03600.03600.03600.03600.0360-
Apr 16, 20250.03600.03600.03600.03600.0360-
Apr 15, 20250.03600.03600.03600.03600.0360-
Apr 14, 20250.03600.03600.03600.03600.0360-
Apr 11, 20250.03600.03600.03600.03600.0360-
Apr 10, 20250.03600.03600.03600.03600.0360-
Apr 9, 20250.03600.03600.03600.03600.0360-
Apr 8, 20250.03600.03600.03600.03600.0360-
Apr 7, 20250.03600.03600.03600.03600.0360-
Apr 4, 20250.03400.03600.03400.03600.0360304,956
Apr 3, 20250.03700.03700.03700.03700.0370-
Apr 2, 20250.03700.03700.03700.03700.0370-
Apr 1, 20250.03700.03700.03700.03700.0370-
Mar 31, 20250.03700.03700.03700.03700.0370-
Mar 28, 20250.03700.03700.03700.03700.0370-
Mar 27, 20250.03700.03700.03700.03700.03702
Mar 26, 20250.03800.03800.03800.03800.0380130
Mar 25, 20250.03700.03700.03700.03700.0370-
Mar 24, 20250.03700.03700.03700.03700.0370-
Mar 21, 20250.03700.03700.03700.03700.0370-
Mar 20, 20250.03700.03700.03700.03700.0370-
Mar 19, 20250.03700.03700.03700.03700.0370-
Mar 18, 20250.03700.03700.03700.03700.0370-
Mar 17, 20250.03700.03700.03700.03700.0370-
Mar 14, 20250.03700.03700.03700.03700.0370-
Mar 13, 20250.03700.03700.03700.03700.0370-
Mar 12, 20250.03700.03700.03700.03700.037027,069
Mar 11, 20250.03700.03700.03700.03700.0370380,000
Mar 10, 20250.03800.03800.03800.03800.0380-
Mar 7, 20250.03800.03800.03800.03800.0380-
Mar 6, 20250.03800.03800.03800.03800.038039,956
Mar 5, 20250.03900.03900.03800.03800.0380347,323
Mar 4, 20250.04000.04000.04000.04000.0400-
Mar 3, 20250.04000.04000.04000.04000.0400100,000
Feb 28, 20250.03800.03800.03800.03800.0380-
Feb 27, 20250.04100.04200.03800.03800.0380533,896
Feb 26, 20250.04200.04200.04100.04100.0410229,510
Feb 25, 20250.04300.04300.04300.04300.043070,000
Feb 24, 20250.04300.04300.04300.04300.0430-
Feb 21, 20250.04300.04300.04300.04300.043085,228
Feb 20, 20250.04300.04300.04300.04300.043025,000
Feb 19, 20250.04200.04200.04200.04200.042050,000
Feb 18, 20250.04000.04000.04000.04000.0400-
Feb 17, 20250.04000.04000.04000.04000.0400-
Feb 14, 20250.04000.04000.04000.04000.0400303,761
Feb 13, 20250.03800.03800.03800.03800.0380-
Feb 12, 20250.03800.03800.03800.03800.0380-
Feb 11, 20250.03800.03800.03800.03800.0380-
Feb 10, 20250.03900.03900.03800.03800.038075,000
Feb 7, 20250.03900.03900.03900.03900.039036
Feb 6, 20250.03900.04000.03900.04000.0400428,501
Feb 5, 20250.03800.03800.03800.03800.0380-
Feb 4, 20250.03900.03900.03800.03800.0380110,373
Feb 3, 20250.04000.04000.03850.03950.0395532,947
Jan 31, 20250.03800.03800.03800.03800.0380500,000
Jan 30, 20250.04400.04400.03900.03900.03901,154,462
Jan 29, 20250.03700.04000.03700.04000.040011,186
Jan 28, 20250.03800.03800.03800.03800.0380-
Jan 24, 20250.03900.04000.03800.03800.0380338,921
Jan 23, 20250.04000.04000.04000.04000.0400174,501
Jan 22, 20250.04100.04100.04100.04100.0410466,927
Jan 21, 20250.04100.04100.04100.04100.0410-
Jan 20, 20250.04100.04100.04100.04100.04102,006
Jan 17, 20250.04100.04100.04100.04100.0410-
Jan 16, 20250.04100.04100.04100.04100.0410-
Jan 15, 20250.04100.04100.04100.04100.0410111,801
Jan 14, 20250.04300.04300.04300.04300.043059,288
Jan 13, 20250.04200.04200.04200.04200.0420-
Jan 10, 20250.04200.04200.04200.04200.042012,542
Jan 9, 20250.04100.04100.04100.04100.0410204,546
Jan 8, 20250.04200.04200.04200.04200.042062,252
Jan 7, 20250.04100.04100.04100.04100.041021,308
Jan 6, 20250.04200.04200.04100.04100.0410235,508
Jan 3, 20250.04200.04200.04200.04200.042068,478
Jan 2, 20250.04700.04700.04700.04700.0470-
Dec 31, 20240.04700.04700.04700.04700.0470-
Dec 30, 20240.04700.04700.04700.04700.0470-
Dec 27, 20240.04700.04700.04700.04700.0470-
Dec 24, 20240.04700.04700.04700.04700.0470-
Dec 23, 20240.04700.04700.04700.04700.0470-
Dec 20, 20240.04200.04700.04200.04700.0470112,053
Dec 19, 20240.04400.04400.04400.04400.044077,000
Dec 18, 20240.04500.04500.04500.04500.0450-
Dec 17, 20240.04500.04500.04500.04500.045022,000
Dec 16, 20240.04600.04700.04600.04700.047054,564
Dec 13, 20240.04600.04600.04600.04600.0460-
Dec 12, 20240.04400.04700.04400.04600.0460334,105
Dec 11, 20240.04300.04300.04300.04300.04308,680
Dec 10, 20240.04300.04300.04200.04200.0420758,095
Dec 9, 20240.04100.04100.04100.04100.0410-
Dec 6, 20240.04100.04100.04100.04100.041010,000
Dec 5, 20240.03950.04000.03950.04000.0400587,183
Dec 4, 20240.03900.03900.03900.03900.0390-
Dec 3, 20240.03900.03900.03900.03900.0390-
Dec 2, 20240.03900.03900.03900.03900.0390-
Nov 29, 20240.03900.03900.03900.03900.0390-
Nov 28, 20240.03900.03900.03900.03900.039013,513
Nov 27, 20240.03600.03700.03600.03700.037073,617
Nov 26, 20240.03500.03500.03500.03500.0350-
Nov 25, 20240.03800.03800.03500.03500.0350253,896
Nov 22, 20240.03800.04000.03700.03800.0380933,884
Nov 21, 20240.04000.04000.03800.03800.0380416,893
Nov 20, 20240.04000.04000.04000.04000.0400156,635
Nov 19, 20240.04000.04000.04000.04000.0400-
Nov 18, 20240.04000.04000.04000.04000.0400-
Nov 15, 20240.04000.04000.04000.04000.0400-
Nov 14, 20240.04000.04000.04000.04000.040022,387
Nov 13, 20240.04000.04000.04000.04000.0400-
Nov 12, 20240.04000.04000.04000.04000.0400-
Nov 11, 20240.04000.04000.04000.04000.0400-
Nov 8, 20240.04000.04000.04000.04000.0400-
Nov 7, 20240.04000.04000.03900.04000.0400345,714
Nov 6, 20240.04000.04000.04000.04000.0400-
Nov 5, 20240.04000.04000.04000.04000.0400-
Nov 4, 20240.04000.04000.04000.04000.0400-
Nov 1, 20240.04000.04000.04000.04000.0400-
Oct 31, 20240.04500.04500.04000.04000.040029,949
Oct 30, 20240.04500.04500.04500.04500.0450-
Oct 29, 20240.04500.04500.04500.04500.0450-
Oct 28, 20240.04500.04500.04500.04500.0450443,227
Oct 25, 20240.04500.04500.04500.04500.0450-
Oct 24, 20240.04500.04500.04500.04500.0450109,618
Oct 23, 20240.04500.04500.04500.04500.045010,000
Oct 22, 20240.04600.04600.04600.04600.046095,985
Oct 21, 20240.04600.04600.04600.04600.0460-
Oct 18, 20240.04600.04600.04600.04600.0460-
Oct 17, 20240.04600.04600.04600.04600.0460-
Oct 16, 20240.04600.04600.04600.04600.0460-
Oct 15, 20240.04600.04600.04600.04600.0460-
Oct 14, 20240.04600.04600.04600.04600.0460-
Oct 11, 20240.04600.04600.04600.04600.0460342,298
Oct 10, 20240.04500.04500.04500.04500.0450-
Oct 9, 20240.04900.04900.04500.04500.0450459,074
Oct 8, 20240.04900.04900.04900.04900.0490-
Oct 7, 20240.04900.04900.04900.04900.0490-
Oct 4, 20240.04900.04900.04900.04900.0490-
Oct 3, 20240.04900.04900.04900.04900.049015,000
Oct 2, 20240.04900.04900.04900.04900.0490-
Oct 1, 20240.04900.04900.04900.04900.0490-
Sep 30, 20240.04900.04900.04900.04900.0490-
Sep 27, 20240.04900.04900.04900.04900.0490-
Sep 26, 20240.04900.04900.04900.04900.0490-
Sep 25, 20240.04900.04900.04900.04900.0490-
Sep 24, 20240.04900.04900.04900.04900.0490137,425
Sep 23, 20240.04900.04900.04900.04900.0490-
Sep 20, 20240.04900.04900.04900.04900.0490-
Sep 19, 20240.04800.04900.04750.04900.0490369,674
Sep 18, 20240.04500.04500.04500.04500.0450-
Sep 17, 20240.04500.04500.04500.04500.0450-
Sep 16, 20240.04500.04500.04500.04500.045026,553
Sep 13, 20240.04500.04600.04500.04500.0450388,818
Sep 12, 20240.04500.04500.04500.04500.04501,068,354
Sep 11, 20240.04000.04000.04000.04000.0400-
Sep 10, 20240.04000.04000.04000.04000.040047,420
Sep 9, 20240.04500.04500.04500.04500.0450-
Sep 6, 20240.04500.04500.04500.04500.045078,055
Sep 5, 20240.04200.04200.04100.04200.0420497,180
Sep 4, 20240.04300.04300.04300.04300.043068,996
Sep 3, 20240.04000.04500.04000.04500.0450427,765
Sep 2, 20240.03600.03600.03600.03600.0360143,316
Aug 30, 20240.04000.04000.03600.03600.0360984,341
Aug 29, 20240.04000.04000.04000.04000.0400-
Aug 28, 20240.04000.04000.04000.04000.0400-
Aug 27, 20240.04000.04000.04000.04000.0400-
Aug 26, 20240.04100.04100.04000.04000.0400395,000
Aug 23, 20240.04100.04100.04100.04100.0410199,547
Aug 22, 20240.04200.04200.04200.04200.0420335,181
Aug 21, 20240.04100.04200.04100.04200.0420163,376
Aug 20, 20240.04000.04000.04000.04000.0400-
Aug 19, 20240.04000.04000.04000.04000.0400-
Aug 16, 20240.04200.04200.04000.04000.0400557,777
Aug 15, 20240.04300.04300.04300.04300.043090,460
Aug 14, 20240.04200.04200.04200.04200.0420-
Aug 13, 20240.04200.04200.04200.04200.042034,000
Aug 12, 20240.04100.04100.04100.04100.041039,500
Aug 9, 20240.04100.04100.04100.04100.0410150,457
Aug 8, 20240.04000.04000.04000.04000.0400-
Aug 7, 20240.04000.04000.04000.04000.040025,000
Aug 6, 20240.04100.04100.03900.03900.0390256,099
Aug 5, 20240.04300.04300.04100.04100.0410518,248
Aug 2, 20240.04300.04300.04300.04300.0430147,364
Aug 1, 20240.04300.04300.04300.04300.0430-
Jul 31, 20240.04300.04300.04300.04300.0430210,714
Jul 30, 20240.04500.04500.04300.04300.0430169,050
Jul 29, 20240.04400.04800.04400.04500.0450216,239
Jul 26, 20240.04400.05400.04400.04500.04503,641,104
Jul 25, 20240.03700.03800.03700.03800.0380205,314
Jul 24, 20240.03700.03700.03700.03700.0370-
Jul 23, 20240.03700.03700.03700.03700.037061,308
Jul 22, 20240.03800.03800.03800.03800.0380599,066
Jul 19, 20240.03800.03800.03800.03800.0380114,336
Jul 18, 20240.03700.03700.03700.03700.0370392,814
Jul 17, 20240.03900.03900.03700.03700.0370211,075
Jul 16, 20240.03700.03800.03700.03800.0380112,887
Jul 15, 20240.03700.03800.03700.03800.0380144,260
Jul 12, 20240.03600.03600.03600.03600.0360-
Jul 11, 20240.03600.03600.03600.03600.0360-
Jul 10, 20240.03600.03600.03600.03600.0360-
Jul 9, 20240.03600.03600.03600.03600.0360-
Jul 8, 20240.03600.03600.03600.03600.0360-
Jul 5, 20240.03600.03600.03600.03600.0360-
Jul 4, 20240.03600.03600.03600.03600.0360177,610
Jul 3, 20240.03500.03500.03500.03500.0350-
Jul 2, 20240.03500.03500.03500.03500.0350-
Jul 1, 20240.03500.03500.03500.03500.0350-
Jun 28, 20240.03500.03500.03400.03500.0350319,129
Jun 27, 20240.03500.03500.03500.03500.0350-
Jun 26, 20240.03500.03500.03500.03500.0350150,000
Jun 25, 20240.03400.03400.03400.03400.0340373,063
Jun 24, 20240.03800.03800.03400.03500.03501,015,886
Jun 21, 20240.03800.03800.03800.03800.0380-
Jun 20, 20240.03500.03900.03500.03800.03801,628,248
Jun 19, 20240.03400.03400.03400.03400.0340270,000
Jun 18, 20240.03500.03500.03500.03500.035012,000
Jun 17, 20240.03400.03400.03400.03400.0340-
Jun 14, 20240.03600.03600.03400.03400.03401,026,465
Jun 13, 20240.03400.03400.03400.03400.0340-
Jun 12, 20240.03700.03700.03000.03400.03401,214,006
Jun 11, 20240.03700.03700.03600.03600.036029,637
Jun 7, 20240.04100.04100.04100.04100.0410-
Jun 6, 20240.03800.04100.03800.04100.0410135,631
Jun 5, 20240.04100.04100.04100.04100.0410-
Jun 4, 20240.04000.04200.04000.04100.0410162,525
Jun 3, 20240.04300.04350.04100.04200.0420481,161
May 31, 20240.04000.04000.04000.04000.040025,000
May 30, 20240.04000.04200.04000.04200.042071,428
May 29, 20240.03900.03900.03900.03900.039042,991
May 28, 20240.04000.04000.04000.04000.0400-
May 27, 20240.04000.04000.04000.04000.0400284,478
May 24, 20240.03900.04000.03900.04000.0400406,605
May 23, 20240.03900.03900.03900.03900.0390184,856
May 22, 20240.03800.03800.03800.03800.0380-
May 21, 20240.03800.03800.03800.03800.038012,179
May 20, 20240.03900.03900.03900.03900.0390-
May 17, 20240.03900.03900.03900.03900.0390-
May 16, 20240.03900.03900.03900.03900.039012,821
May 15, 20240.04000.04000.04000.04000.040047,503
May 14, 20240.04000.04000.04000.04000.040058,481
May 13, 20240.04000.04000.04000.04000.0400161,564