Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	8.000	8.100	8.000	8.100	6.891	2,402
2023-12-13	7.920	8.080	7.900	7.980	6.788	10,300
2023-12-12	7.900	7.970	7.900	7.900	6.720	856
2023-12-11	7.840	7.850	7.840	7.850	6.678	814
2023-12-08	7.930	7.950	7.810	7.840	6.669	2,651
2023-12-07	8.000	8.000	7.950	7.950	6.763	126
2023-12-06	7.950	8.000	7.950	8.000	6.805	3,068
2023-12-05	7.900	7.950	7.850	7.850	6.678	1,432
2023-12-04	7.940	7.950	7.900	7.900	6.720	10,403
2023-12-01	7.940	7.940	7.940	7.940	6.754	3,208
2023-11-30	7.950	7.950	7.770	7.770	6.610	4,302
2023-11-29	7.890	7.950	7.860	7.950	6.763	586
2023-11-28	7.900	7.940	7.900	7.940	6.754	2,971
2023-11-27	7.840	7.840	7.820	7.820	6.652	2,864
2023-11-24	7.900	7.900	7.850	7.850	6.678	3,273
2023-11-23	7.830	7.900	7.830	7.900	6.720	9,354
2023-11-22	7.900	7.900	7.830	7.840	6.669	4,875
2023-11-21	7.950	7.950	7.890	7.890	6.712	185
2023-11-20	7.910	7.950	7.830	7.830	6.661	10,700
2023-11-17	7.920	7.920	7.900	7.920	6.737	947
2023-11-16	7.920	7.920	7.900	7.910	6.729	377
2023-11-15	7.900	7.970	7.900	7.900	6.720	7,181
2023-11-14	7.790	7.890	7.790	7.890	6.712	852
2023-11-13	7.970	7.970	7.780	7.780	6.618	4,154
2023-11-10	7.900	7.970	7.900	7.970	6.780	1,501
2023-11-09	7.900	7.900	7.850	7.850	6.678	2,002
2023-11-08	7.870	7.870	7.770	7.780	6.618	4,585
2023-11-07	7.900	7.900	7.900	7.900	6.720	329
2023-11-06	8.000	8.000	7.860	7.870	6.695	5,465
2023-11-03	7.770	8.000	7.750	8.000	6.805	8,623
2023-11-02	7.840	7.900	7.750	7.750	6.593	5,396
2023-11-01	7.800	7.800	7.800	7.800	6.635	0
2023-10-31	7.810	8.000	7.800	7.800	6.635	5,768
2023-10-30	7.810	7.810	7.770	7.800	6.635	2,776
2023-10-27	7.820	7.820	7.790	7.790	6.627	664
2023-10-26	8.000	8.000	7.800	7.800	6.635	5,020
2023-10-25	8.050	8.050	8.000	8.000	6.805	122
2023-10-24	8.000	8.090	7.800	8.030	6.831	10,937
2023-10-23	7.760	8.170	7.760	7.810	6.644	1,683
2023-10-20	7.820	8.010	7.750	7.760	6.601	1,294
2023-10-19	7.820	7.820	7.800	7.820	6.652	123
2023-10-18	7.820	7.820	7.760	7.820	6.652	476
2023-10-17	8.080	8.080	7.800	7.800	6.635	7,255
2023-10-16	8.000	8.060	8.000	8.060	6.857	6,194
2023-10-13	8.050	8.050	7.940	7.940	6.754	7,439
2023-10-12	8.200	8.200	8.050	8.050	6.848	397
2023-10-11	8.100	8.120	8.060	8.100	6.891	4,361
2023-10-10	8.050	8.060	8.050	8.060	6.857	6,231
2023-10-09	8.070	8.070	8.050	8.050	6.848	5,768
2023-10-06	7.900	8.050	7.900	8.050	6.848	2,194
2023-10-05	7.700	7.930	7.700	7.920	6.737	3,889
2023-10-04	8.260	8.300	7.700	7.700	6.550	9,125
2023-10-03	8.260	8.260	8.260	8.260	7.027	850
2023-10-02	8.490	8.490	8.260	8.260	7.027	787
2023-09-29	8.300	8.450	8.300	8.450	7.188	4,689
2023-09-28	8.210	8.270	8.170	8.260	7.027	3,574
2023-09-27	8.210	8.210	8.170	8.170	6.950	9,777
2023-09-26	8.400	8.400	8.230	8.230	7.001	2,400
2023-09-25	8.520	8.520	8.520	8.520	7.248	1,676
2023-09-22	8.530	8.530	8.530	8.530	7.256	1,086

← NewerPage 13 of 22 · 1,269 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.