Korvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 8.840 | 9.000 | 8.840 | 9.000 | 7.862 | 127 |
| 2024-03-12 | 8.850 | 8.880 | 8.850 | 8.860 | 7.740 | 270 |
| 2024-03-11 | 8.820 | 8.840 | 8.800 | 8.840 | 7.722 | 3,936 |
| 2024-03-08 | 9.000 | 9.000 | 8.840 | 8.840 | 7.722 | 2,008 |
| 2024-03-07 | 8.930 | 8.950 | 8.850 | 8.860 | 7.740 | 4,207 |
| 2024-03-06 | 8.780 | 8.930 | 8.780 | 8.930 | 7.801 | 2,682 |
| 2024-03-05 | 8.730 | 8.800 | 8.730 | 8.770 | 7.661 | 917 |
| 2024-03-04 | 8.800 | 8.800 | 8.650 | 8.700 | 7.600 | 185 |
| 2024-03-01 | 8.780 | 8.800 | 8.780 | 8.800 | 7.687 | 1,790 |
| 2024-02-29 | 8.910 | 8.910 | 8.720 | 8.750 | 7.644 | 5,173 |
| 2024-02-28 | 8.850 | 8.910 | 8.810 | 8.910 | 7.784 | 3,927 |
| 2024-02-27 | 8.530 | 8.800 | 8.530 | 8.800 | 7.687 | 7,489 |
| 2024-02-26 | 8.610 | 8.610 | 8.520 | 8.560 | 7.478 | 3,319 |
| 2024-02-23 | 8.830 | 8.850 | 8.510 | 8.580 | 7.495 | 30,331 |
| 2024-02-22 | 8.800 | 8.830 | 8.730 | 8.810 | 7.696 | 6,885 |
| 2024-02-21 | 8.610 | 8.880 | 8.610 | 8.830 | 7.714 | 5,370 |
| 2024-02-20 | 8.910 | 8.920 | 8.610 | 8.610 | 7.521 | 19,074 |
| 2024-02-19 | 8.920 | 8.920 | 8.770 | 8.910 | 7.784 | 6,825 |
| 2024-02-16 | 8.760 | 9.000 | 8.760 | 8.920 | 7.792 | 6,507 |
| 2024-02-15 | 9.090 | 9.250 | 8.750 | 8.750 | 7.644 | 20,766 |
| 2024-02-14 | 9.680 | 9.700 | 9.200 | 9.540 | 8.116 | 28,245 |
| 2024-02-13 | 9.100 | 9.730 | 9.100 | 9.730 | 8.277 | 41,103 |
| 2024-02-12 | 9.190 | 9.190 | 9.000 | 9.110 | 7.750 | 8,490 |
| 2024-02-09 | 9.190 | 9.190 | 8.940 | 9.190 | 7.818 | 25,740 |
| 2024-02-08 | 9.020 | 9.200 | 9.020 | 9.170 | 7.801 | 18,588 |
| 2024-02-07 | 9.020 | 9.030 | 9.020 | 9.030 | 7.682 | 10,075 |
| 2024-02-06 | 8.910 | 9.000 | 8.840 | 9.000 | 7.656 | 13,578 |
| 2024-02-05 | 8.880 | 9.020 | 8.880 | 9.000 | 7.656 | 20,221 |
| 2024-02-02 | 8.770 | 8.990 | 8.730 | 8.900 | 7.571 | 12,468 |
| 2024-02-01 | 9.000 | 9.020 | 8.700 | 8.730 | 7.426 | 17,462 |
| 2024-01-31 | 8.950 | 9.020 | 8.940 | 9.020 | 7.673 | 16,644 |
| 2024-01-30 | 8.940 | 8.950 | 8.920 | 8.950 | 7.614 | 6,554 |
| 2024-01-29 | 8.900 | 8.950 | 8.900 | 8.940 | 7.605 | 25,576 |
| 2024-01-25 | 8.700 | 8.920 | 8.700 | 8.900 | 7.571 | 13,028 |
| 2024-01-24 | 8.720 | 8.790 | 8.700 | 8.740 | 7.435 | 26,318 |
| 2024-01-23 | 8.560 | 8.700 | 8.560 | 8.700 | 7.401 | 16,089 |
| 2024-01-22 | 8.400 | 8.540 | 8.400 | 8.540 | 7.265 | 16,021 |
| 2024-01-19 | 8.390 | 8.400 | 8.200 | 8.200 | 6.976 | 2,874 |
| 2024-01-18 | 8.400 | 8.400 | 8.300 | 8.300 | 7.061 | 4,518 |
| 2024-01-17 | 8.330 | 8.400 | 8.330 | 8.400 | 7.146 | 6,983 |
| 2024-01-16 | 8.370 | 8.390 | 8.310 | 8.390 | 7.137 | 5,127 |
| 2024-01-15 | 8.310 | 8.310 | 8.310 | 8.310 | 7.069 | 17 |
| 2024-01-12 | 8.340 | 8.340 | 8.300 | 8.310 | 7.069 | 3,621 |
| 2024-01-11 | 8.350 | 8.380 | 8.300 | 8.310 | 7.069 | 3,383 |
| 2024-01-10 | 8.350 | 8.350 | 8.300 | 8.300 | 7.061 | 538 |
| 2024-01-09 | 8.250 | 8.250 | 8.250 | 8.250 | 7.018 | 315 |
| 2024-01-08 | 8.260 | 8.260 | 8.250 | 8.250 | 7.018 | 6,451 |
| 2024-01-05 | 8.300 | 8.300 | 8.260 | 8.270 | 7.035 | 10,100 |
| 2024-01-04 | 8.300 | 8.330 | 8.300 | 8.310 | 7.069 | 9,756 |
| 2024-01-03 | 8.270 | 8.350 | 8.270 | 8.300 | 7.061 | 858 |
| 2024-01-02 | 8.370 | 8.370 | 8.270 | 8.270 | 7.035 | 1,960 |
| 2023-12-29 | 8.300 | 8.320 | 8.300 | 8.320 | 7.078 | 9,288 |
| 2023-12-28 | 8.200 | 8.320 | 8.200 | 8.300 | 7.061 | 29,973 |
| 2023-12-27 | 8.050 | 8.190 | 8.040 | 8.190 | 6.967 | 1,544 |
| 2023-12-22 | 8.030 | 8.030 | 8.030 | 8.030 | 6.831 | 1,626 |
| 2023-12-21 | 8.050 | 8.200 | 8.020 | 8.200 | 6.976 | 3,033 |
| 2023-12-20 | 8.150 | 8.150 | 8.000 | 8.100 | 6.891 | 3,650 |
| 2023-12-19 | 8.230 | 8.280 | 8.200 | 8.200 | 6.976 | 721 |
| 2023-12-18 | 8.190 | 8.200 | 8.150 | 8.200 | 6.976 | 6,856 |
| 2023-12-15 | 8.190 | 8.190 | 8.190 | 8.190 | 6.967 | 2,081 |
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.