Korvest Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.040	10.110	10.020	10.020	9.077	1,474
2024-08-30	9.990	10.300	9.980	10.000	9.059	8,671
2024-08-29	9.840	10.000	9.840	9.980	9.041	547
2024-08-28	9.840	9.900	9.840	9.840	8.914	570
2024-08-27	10.100	10.140	9.840	9.840	8.914	4,856
2024-08-26	10.080	10.150	10.000	10.120	9.168	7,288
2024-08-23	10.190	10.190	9.920	10.080	9.132	4,586
2024-08-22	9.860	10.250	9.860	10.250	9.286	17,064
2024-08-21	10.000	10.000	9.640	10.000	9.059	11,627
2024-08-20	10.350	10.350	10.000	10.000	9.059	7,355
2024-08-19	10.340	10.370	10.250	10.260	9.295	6,893
2024-08-16	10.590	10.590	10.270	10.300	9.331	11,053
2024-08-15	10.670	10.680	10.450	10.570	9.576	14,622
2024-08-14	10.990	11.200	10.850	11.200	9.784	22,026
2024-08-13	11.090	11.090	10.900	10.990	9.601	15,664
2024-08-12	10.760	11.040	10.760	10.900	9.522	40,775
2024-08-09	10.500	10.690	10.500	10.690	9.339	22,776
2024-08-08	10.500	10.500	10.300	10.420	9.103	12,116
2024-08-07	10.630	10.630	10.470	10.470	9.146	13,606
2024-08-06	10.530	10.630	10.300	10.630	9.286	26,065
2024-08-05	10.560	10.580	10.430	10.520	9.190	27,247
2024-08-02	10.500	10.570	10.420	10.570	9.234	6,647
2024-08-01	10.400	10.600	10.330	10.500	9.173	38,386
2024-07-31	10.300	10.450	10.300	10.330	9.024	21,844
2024-07-30	10.150	10.350	9.950	10.300	8.998	17,106
2024-07-29	9.750	10.150	9.700	10.150	8.867	32,607
2024-07-26	9.750	9.750	9.650	9.650	8.430	13,686
2024-07-25	9.700	9.750	9.700	9.740	8.509	8,272
2024-07-24	9.610	9.700	9.560	9.700	8.474	2,703
2024-07-23	9.690	9.690	9.380	9.580	8.369	10,228
2024-07-22	9.570	9.615	9.350	9.350	8.168	3,172
2024-07-19	9.680	9.710	9.570	9.570	8.360	8,106
2024-07-18	9.740	9.750	9.680	9.700	8.474	3,385
2024-07-17	9.750	9.750	9.680	9.740	8.509	4,689
2024-07-16	9.610	9.790	9.610	9.740	8.509	14,005
2024-07-15	9.570	9.650	9.570	9.630	8.413	6,383
2024-07-12	9.380	9.660	9.380	9.570	8.360	10,426
2024-07-11	9.380	9.440	9.350	9.350	8.168	17,352
2024-07-10	9.150	9.390	9.150	9.310	8.133	5,262
2024-07-09	9.120	9.260	9.100	9.260	8.089	3,200
2024-07-08	9.380	9.450	9.120	9.120	7.967	6,966
2024-07-05	9.120	9.200	9.120	9.200	8.037	16,181
2024-07-04	9.100	9.210	8.990	8.990	7.853	12,445
2024-07-03	8.890	9.010	8.890	9.000	7.862	19,664
2024-07-02	8.850	8.890	8.850	8.890	7.766	1,204
2024-07-01	8.890	8.890	8.780	8.850	7.731	6,686
2024-06-28	8.880	8.920	8.880	8.890	7.766	941
2024-06-27	8.760	8.760	8.760	8.760	7.653	0
2024-06-26	8.870	8.870	8.760	8.760	7.653	3,035
2024-06-25	8.800	8.890	8.800	8.860	7.740	5,997
2024-06-24	8.900	8.990	8.760	8.800	7.687	12,046
2024-06-21	9.000	9.000	8.790	8.940	7.810	31,267
2024-06-20	8.900	8.930	8.870	8.930	7.801	1,962
2024-06-19	8.800	8.930	8.800	8.810	7.696	5,687
2024-06-18	8.800	8.990	8.800	8.810	7.696	8,247
2024-06-17	8.820	8.880	8.800	8.800	7.687	9,648
2024-06-14	8.990	9.000	8.750	8.800	7.687	25,541
2024-06-13	8.990	9.010	8.980	8.990	7.853	3,076
2024-06-12	9.010	9.010	8.950	8.960	7.827	4,100
2024-06-11	8.980	9.010	8.980	9.010	7.871	3,112

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4000 AUD
2026-02-12	0.2500 AUD
2025-08-14	0.5000 AUD
2025-02-13	0.2500 AUD
2024-08-15	0.4000 AUD
2024-02-15	0.2500 AUD
2023-08-17	0.3500 AUD
2023-02-16	0.2500 AUD
2022-08-18	0.3500 AUD
2022-02-17	0.2500 AUD
2021-08-19	0.2000 AUD
2021-02-18	0.1500 AUD
2020-08-20	0.1300 AUD
2020-02-20	0.1500 AUD
2019-08-22	0.1300 AUD
2019-02-21	0.0900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.