Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.300	7.420	7.100	7.100	5.797	1,628
2023-03-30	7.100	7.200	7.100	7.200	5.879	3,570
2023-03-29	7.250	7.250	7.100	7.100	5.797	361
2023-03-28	7.150	7.250	7.000	7.250	5.919	5,942
2023-03-27	7.210	7.280	7.100	7.100	5.797	4,355
2023-03-24	7.290	7.300	7.210	7.210	5.887	2,323
2023-03-23	7.270	7.300	7.270	7.300	5.960	746
2023-03-22	7.150	7.300	7.150	7.300	5.960	1,273
2023-03-21	7.450	7.450	7.120	7.120	5.813	8,071
2023-03-20	7.520	7.520	7.475	7.500	6.123	6,294
2023-03-17	7.520	7.520	7.520	7.520	6.140	0
2023-03-16	7.500	7.520	7.500	7.520	6.140	3,426
2023-03-15	7.600	7.600	7.600	7.600	6.205	1,415
2023-03-14	7.500	7.520	7.500	7.500	6.123	10,364
2023-03-13	7.580	7.630	7.520	7.520	6.140	6,059
2023-03-10	7.560	7.560	7.560	7.560	6.172	2,537
2023-03-09	7.510	7.520	7.500	7.500	6.123	12,002
2023-03-08	7.610	7.610	7.500	7.500	6.123	1,742
2023-03-07	7.620	7.620	7.620	7.620	6.221	232
2023-03-06	7.620	7.720	7.620	7.620	6.221	5,357
2023-03-03	7.680	7.800	7.620	7.620	6.221	4,024
2023-03-02	7.600	7.600	7.600	7.600	6.205	400
2023-03-01	7.500	7.500	7.500	7.500	6.123	209
2023-02-28	7.500	7.560	7.500	7.500	6.123	7,253
2023-02-27	7.750	7.830	7.510	7.510	6.132	2,687
2023-02-24	7.600	7.600	7.500	7.510	6.132	18,221
2023-02-23	7.650	7.650	7.450	7.450	6.083	8,857
2023-02-22	7.560	7.560	7.560	7.560	6.172	0
2023-02-21	7.680	7.690	7.560	7.560	6.172	4,198
2023-02-20	7.880	7.880	7.700	7.700	6.287	1,626
2023-02-17	7.660	7.800	7.660	7.730	6.311	12,212
2023-02-16	7.700	7.700	6.990	7.650	6.246	14,229
2023-02-15	8.000	8.010	7.985	8.010	6.336	24,210
2023-02-14	7.920	8.000	7.920	8.000	6.328	11,730
2023-02-13	8.000	8.000	7.980	7.980	6.312	11,362
2023-02-10	8.000	8.000	8.000	8.000	6.328	11,309
2023-02-09	8.130	8.130	7.980	8.000	6.328	23,581
2023-02-08	8.130	8.150	8.090	8.140	6.439	8,222
2023-02-07	8.130	8.130	8.110	8.130	6.431	12,072
2023-02-06	8.150	8.200	8.110	8.110	6.415	12,293
2023-02-03	8.020	8.240	8.020	8.100	6.407	31,554
2023-02-02	7.990	8.220	7.990	8.020	6.344	12,718
2023-02-01	8.050	8.100	8.050	8.100	6.407	3,547
2023-01-31	8.100	8.100	7.980	7.980	6.312	24,711
2023-01-30	8.080	8.080	8.010	8.010	6.336	20,021
2023-01-27	7.980	8.090	7.900	8.080	6.391	17,210
2023-01-25	8.010	8.050	7.850	7.980	6.312	36,018
2023-01-24	8.060	8.080	7.930	8.080	6.391	19,791
2023-01-23	8.060	8.090	8.020	8.090	6.399	1,848
2023-01-20	8.090	8.090	8.050	8.050	6.367	9
2023-01-19	8.100	8.100	8.050	8.100	6.407	7,007
2023-01-18	8.230	8.230	8.070	8.160	6.454	2,590
2023-01-17	7.950	8.100	7.950	8.100	6.407	4,474
2023-01-16	8.010	8.040	7.950	7.950	6.288	12,441
2023-01-13	8.020	8.020	7.960	8.020	6.344	2,414
2023-01-12	8.020	8.020	8.020	8.020	6.344	0
2023-01-11	8.030	8.030	8.000	8.020	6.344	2,520
2023-01-10	8.040	8.040	8.000	8.040	6.359	4,375
2023-01-09	8.000	8.040	7.970	8.040	6.359	6,755
2023-01-06	7.930	8.040	7.880	7.990	6.320	14,206

← NewerPage 16 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.