Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.550	7.750	7.550	7.750	6.328	12,152
2023-06-29	7.400	7.400	7.400	7.400	6.042	0
2023-06-28	7.400	7.400	7.400	7.400	6.042	1,000
2023-06-27	7.500	7.550	7.500	7.530	6.148	1,716
2023-06-26	7.400	7.400	7.400	7.400	6.042	3,500
2023-06-23	7.370	7.370	7.370	7.370	6.017	0
2023-06-22	7.400	7.400	7.370	7.370	6.017	600
2023-06-21	7.450	7.450	7.380	7.380	6.025	4,754
2023-06-20	7.330	7.400	7.330	7.400	6.042	4,278
2023-06-19	7.350	7.480	7.330	7.330	5.985	1,773
2023-06-16	7.620	7.620	7.350	7.350	6.001	10,521
2023-06-15	7.610	7.610	7.610	7.610	6.213	201
2023-06-14	7.710	7.710	7.700	7.710	6.295	893
2023-06-13	7.670	7.790	7.650	7.690	6.279	8,699
2023-06-09	7.630	7.670	7.550	7.670	6.262	14,356
2023-06-08	7.680	7.680	7.680	7.680	6.270	3,690
2023-06-07	7.390	7.740	7.390	7.740	6.319	15,018
2023-06-06	7.120	7.120	7.100	7.100	5.797	1,838
2023-06-05	7.150	7.150	7.120	7.120	5.813	1,924
2023-06-02	7.120	7.120	7.120	7.120	5.813	64
2023-06-01	7.130	7.130	7.130	7.130	5.821	3,679
2023-05-31	7.130	7.130	7.130	7.130	5.821	5,802
2023-05-30	7.120	7.190	7.120	7.190	5.870	1,461
2023-05-29	7.110	7.110	7.110	7.110	5.805	1,268
2023-05-26	7.100	7.230	7.100	7.230	5.903	3,211
2023-05-25	7.140	7.140	7.130	7.130	5.821	714
2023-05-24	7.180	7.180	7.180	7.180	5.862	0
2023-05-23	7.180	7.180	7.180	7.180	5.862	85
2023-05-22	7.200	7.200	7.200	7.200	5.879	0
2023-05-19	7.200	7.200	7.200	7.200	5.879	11,618
2023-05-18	7.190	7.200	7.130	7.130	5.821	3,124
2023-05-17	7.250	7.250	7.170	7.170	5.854	8,671
2023-05-16	7.270	7.270	7.200	7.200	5.879	1,707
2023-05-15	7.270	7.270	7.250	7.270	5.936	1,749
2023-05-12	7.300	7.330	7.270	7.270	5.936	3,602
2023-05-11	7.250	7.300	7.170	7.170	5.854	2,448
2023-05-10	7.250	7.250	7.250	7.250	5.919	160
2023-05-09	7.270	7.300	7.270	7.300	5.960	849
2023-05-08	7.250	7.290	7.250	7.290	5.952	879
2023-05-05	7.090	7.100	7.070	7.100	5.797	233
2023-05-04	7.060	7.270	7.060	7.070	5.772	1,623
2023-05-03	7.160	7.160	7.050	7.060	5.764	7,286
2023-05-02	7.150	7.170	7.150	7.150	5.838	11,160
2023-05-01	7.260	7.260	7.070	7.070	5.772	8,748
2023-04-28	7.320	7.320	7.050	7.070	5.772	8,827
2023-04-27	7.150	7.330	7.150	7.330	5.985	3,157
2023-04-26	7.200	7.200	7.180	7.200	5.879	3,080
2023-04-24	7.400	7.400	7.400	7.400	6.042	5,222
2023-04-21	7.440	7.450	7.425	7.450	6.083	5,002
2023-04-20	7.450	7.450	7.450	7.450	6.083	162
2023-04-19	7.400	7.400	7.400	7.400	6.042	1,071
2023-04-18	7.420	7.420	7.380	7.400	6.042	2,170
2023-04-17	7.420	7.530	7.400	7.420	6.058	2,934
2023-04-14	7.500	7.540	7.400	7.400	6.042	4,446
2023-04-13	7.500	7.500	7.500	7.500	6.123	0
2023-04-12	7.600	7.600	7.500	7.500	6.123	1,990
2023-04-11	7.490	7.500	7.400	7.500	6.123	1,587
2023-04-06	7.400	7.400	7.400	7.400	6.042	500
2023-04-05	7.410	7.430	7.400	7.400	6.042	2,060
2023-04-04	7.210	7.500	7.210	7.500	6.123	1,224

← NewerPage 15 of 22 · 1,266 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.