Korvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 9.025 | 9.030 | 8.900 | 8.980 | 7.845 | 17,152 |
| 2024-06-06 | 9.000 | 9.060 | 8.980 | 9.020 | 7.880 | 6,719 |
| 2024-06-05 | 8.950 | 8.985 | 8.950 | 8.985 | 7.849 | 742 |
| 2024-06-04 | 9.030 | 9.030 | 9.000 | 9.030 | 7.888 | 1,292 |
| 2024-06-03 | 9.020 | 9.030 | 8.970 | 8.980 | 7.845 | 6,602 |
| 2024-05-31 | 9.080 | 9.080 | 8.900 | 8.910 | 7.784 | 9,061 |
| 2024-05-30 | 9.040 | 9.200 | 9.040 | 9.075 | 7.928 | 16,903 |
| 2024-05-29 | 9.000 | 9.040 | 9.000 | 9.040 | 7.897 | 955 |
| 2024-05-28 | 8.970 | 8.980 | 8.900 | 8.940 | 7.810 | 22,651 |
| 2024-05-27 | 8.950 | 9.040 | 8.950 | 9.000 | 7.862 | 2,514 |
| 2024-05-24 | 9.010 | 9.020 | 9.010 | 9.020 | 7.880 | 1,286 |
| 2024-05-23 | 9.010 | 9.010 | 8.880 | 8.990 | 7.853 | 1,458 |
| 2024-05-22 | 8.770 | 9.000 | 8.770 | 8.890 | 7.766 | 9,494 |
| 2024-05-21 | 8.760 | 8.990 | 8.760 | 8.960 | 7.827 | 12,256 |
| 2024-05-20 | 8.760 | 8.950 | 8.760 | 8.760 | 7.653 | 11,856 |
| 2024-05-17 | 8.900 | 8.900 | 8.770 | 8.800 | 7.687 | 1,734 |
| 2024-05-16 | 8.730 | 8.890 | 8.730 | 8.890 | 7.766 | 10,556 |
| 2024-05-15 | 8.800 | 8.840 | 8.720 | 8.730 | 7.626 | 2,735 |
| 2024-05-14 | 8.850 | 8.850 | 8.780 | 8.850 | 7.731 | 1,153,052 |
| 2024-05-13 | 8.850 | 8.880 | 8.850 | 8.850 | 7.731 | 4,808 |
| 2024-05-10 | 8.850 | 8.890 | 8.850 | 8.850 | 7.731 | 6,831 |
| 2024-05-09 | 8.860 | 8.880 | 8.860 | 8.880 | 7.757 | 467 |
| 2024-05-08 | 8.950 | 9.000 | 8.890 | 8.960 | 7.827 | 15,059 |
| 2024-05-07 | 9.030 | 9.030 | 8.860 | 8.890 | 7.766 | 3,824 |
| 2024-05-06 | 8.995 | 9.050 | 8.995 | 9.040 | 7.897 | 3,693 |
| 2024-05-03 | 8.950 | 8.960 | 8.900 | 8.960 | 7.827 | 2,835 |
| 2024-05-02 | 9.030 | 9.030 | 9.000 | 9.000 | 7.862 | 2,524 |
| 2024-05-01 | 9.050 | 9.050 | 9.000 | 9.000 | 7.862 | 2,521 |
| 2024-04-30 | 9.030 | 9.050 | 9.000 | 9.020 | 7.880 | 3,357 |
| 2024-04-29 | 9.000 | 9.050 | 9.000 | 9.050 | 7.906 | 1,204 |
| 2024-04-26 | 9.000 | 9.030 | 8.850 | 8.850 | 7.731 | 5,701 |
| 2024-04-24 | 8.940 | 9.050 | 8.900 | 8.900 | 7.775 | 4,990 |
| 2024-04-23 | 9.010 | 9.010 | 8.910 | 8.910 | 7.784 | 2,690 |
| 2024-04-22 | 9.140 | 9.140 | 9.000 | 9.000 | 7.862 | 2,107 |
| 2024-04-19 | 9.060 | 9.060 | 9.000 | 9.000 | 7.862 | 523 |
| 2024-04-18 | 9.120 | 9.120 | 8.910 | 9.080 | 7.932 | 3,629 |
| 2024-04-17 | 8.900 | 9.120 | 8.900 | 9.120 | 7.967 | 5,913 |
| 2024-04-16 | 9.080 | 9.090 | 8.950 | 8.950 | 7.819 | 6,683 |
| 2024-04-15 | 9.050 | 9.050 | 9.010 | 9.050 | 7.906 | 194 |
| 2024-04-12 | 9.010 | 9.090 | 9.000 | 9.080 | 7.932 | 2,585 |
| 2024-04-11 | 9.090 | 9.090 | 9.000 | 9.000 | 7.862 | 1,800 |
| 2024-04-10 | 8.820 | 8.990 | 8.820 | 8.990 | 7.853 | 3,593 |
| 2024-04-09 | 8.850 | 9.090 | 8.830 | 9.000 | 7.862 | 4,852 |
| 2024-04-08 | 8.910 | 8.910 | 8.800 | 8.870 | 7.749 | 3,353 |
| 2024-04-05 | 9.050 | 9.080 | 8.910 | 8.910 | 7.784 | 3,220 |
| 2024-04-04 | 8.900 | 9.100 | 8.900 | 9.100 | 7.950 | 10,648 |
| 2024-04-03 | 8.610 | 8.900 | 8.610 | 8.900 | 7.775 | 12,655 |
| 2024-04-02 | 8.530 | 8.600 | 8.410 | 8.600 | 7.513 | 22,507 |
| 2024-03-28 | 8.650 | 8.970 | 8.450 | 8.460 | 7.390 | 8,491 |
| 2024-03-27 | 8.640 | 8.650 | 8.350 | 8.650 | 7.556 | 22,790 |
| 2024-03-26 | 8.530 | 8.770 | 8.510 | 8.540 | 7.460 | 5,065 |
| 2024-03-25 | 8.510 | 8.650 | 8.510 | 8.550 | 7.469 | 5,691 |
| 2024-03-22 | 8.520 | 8.540 | 8.510 | 8.510 | 7.434 | 10,542 |
| 2024-03-21 | 8.520 | 8.600 | 8.510 | 8.520 | 7.443 | 7,989 |
| 2024-03-20 | 8.500 | 8.510 | 8.450 | 8.510 | 7.434 | 3,369 |
| 2024-03-19 | 8.790 | 8.790 | 8.560 | 8.590 | 7.504 | 10,343 |
| 2024-03-18 | 8.820 | 8.850 | 8.770 | 8.830 | 7.714 | 3,192 |
| 2024-03-15 | 8.880 | 9.050 | 8.840 | 8.850 | 7.731 | 16,364 |
| 2024-03-14 | 8.890 | 9.100 | 8.880 | 8.880 | 7.757 | 6,523 |
| 2024-03-13 | 8.840 | 9.000 | 8.840 | 9.000 | 7.862 | 127 |
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.