Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	8.540	8.565	8.530	8.530	7.256	33,727
2023-09-20	8.550	8.550	8.530	8.530	7.256	2,263
2023-09-19	8.450	8.550	8.450	8.550	7.273	3,446
2023-09-18	8.290	8.450	8.290	8.420	7.163	4,101
2023-09-15	8.550	8.550	8.290	8.290	7.052	1,418
2023-09-14	8.420	8.420	8.280	8.280	7.044	2,884
2023-09-13	8.430	8.430	8.250	8.430	7.171	4,196
2023-09-12	8.230	8.260	8.230	8.260	7.027	1,954
2023-09-11	8.310	8.310	8.180	8.210	6.984	10,101
2023-09-08	8.420	8.440	8.300	8.300	7.061	23,086
2023-09-07	8.430	8.430	8.240	8.370	7.120	5,151
2023-09-06	8.240	8.400	8.230	8.260	7.027	4,868
2023-09-05	8.220	8.260	8.220	8.260	7.027	3,976
2023-09-04	8.470	8.470	8.260	8.260	7.027	3,132
2023-09-01	8.250	8.450	8.250	8.410	7.154	4,094
2023-08-31	8.250	8.350	8.230	8.350	7.103	1,353
2023-08-30	8.240	8.300	8.240	8.250	7.018	5,683
2023-08-29	8.200	8.290	8.200	8.260	7.027	29,401
2023-08-28	8.190	8.190	8.180	8.180	6.959	6,837
2023-08-25	8.210	8.210	8.210	8.210	6.984	971
2023-08-24	8.240	8.240	8.240	8.240	7.010	62
2023-08-23	8.220	8.230	8.180	8.180	6.959	1,329
2023-08-22	8.080	8.290	8.060	8.130	6.916	16,063
2023-08-21	7.920	7.980	7.800	7.960	6.771	10,613
2023-08-18	8.220	8.220	7.900	7.900	6.720	18,461
2023-08-17	8.300	8.400	8.200	8.290	7.052	29,215
2023-08-16	8.690	8.780	8.670	8.700	7.103	28,319
2023-08-15	8.700	8.700	8.600	8.600	7.022	13,066
2023-08-14	8.640	8.770	8.570	8.700	7.103	36,429
2023-08-11	8.590	8.630	8.570	8.570	6.997	21,760
2023-08-10	8.580	8.590	8.570	8.580	7.005	26,282
2023-08-09	8.600	8.610	8.550	8.550	6.981	19,985
2023-08-08	8.570	8.650	8.540	8.540	6.973	23,558
2023-08-07	8.590	8.640	8.540	8.540	6.973	17,933
2023-08-04	8.490	8.590	8.490	8.590	7.013	10,103
2023-08-03	8.450	8.450	8.420	8.450	6.899	9,034
2023-08-02	8.470	8.490	8.450	8.450	6.899	15,613
2023-08-01	8.400	8.480	8.350	8.450	6.899	47,160
2023-07-31	8.340	8.480	8.260	8.400	6.858	16,614
2023-07-28	8.190	8.350	8.170	8.240	6.728	10,595
2023-07-27	8.190	8.200	8.180	8.200	6.695	15,493
2023-07-26	8.180	8.200	8.100	8.100	6.613	6,248
2023-07-25	8.100	8.180	8.050	8.180	6.679	10,513
2023-07-24	8.100	8.100	8.090	8.090	6.605	3,490
2023-07-21	7.890	7.890	7.660	7.660	6.254	2,313
2023-07-20	8.050	8.050	7.530	7.850	6.409	9,406
2023-07-19	7.780	8.150	7.780	8.150	6.654	3,823
2023-07-18	7.750	7.800	7.750	7.780	6.352	7,169
2023-07-17	7.750	7.750	7.700	7.700	6.287	3,772
2023-07-14	7.800	7.800	7.700	7.710	6.295	4,185
2023-07-13	7.830	7.830	7.800	7.800	6.368	2,554
2023-07-12	7.830	7.840	7.800	7.800	6.368	9,040
2023-07-11	7.830	7.840	7.830	7.840	6.401	5,037
2023-07-10	7.840	7.850	7.840	7.840	6.401	1,983
2023-07-07	7.850	7.850	7.830	7.830	6.393	1,877
2023-07-06	7.850	7.850	7.830	7.830	6.393	4,958
2023-07-05	7.800	7.850	7.800	7.850	6.409	2,833
2023-07-04	7.850	7.850	7.700	7.850	6.409	2,119
2023-07-03	7.410	7.850	7.410	7.850	6.409	6,636
2023-06-30	7.550	7.750	7.550	7.750	6.328	12,152

← NewerPage 14 of 22 · 1,265 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.