Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.930	8.040	7.880	7.990	6.320	14,206
2023-01-05	7.900	7.930	7.880	7.880	6.233	3,110
2023-01-04	7.920	7.930	7.870	7.930	6.272	7,057
2023-01-03	7.860	7.860	7.860	7.860	6.217	876
2022-12-30	7.950	7.950	7.860	7.860	6.217	2,050
2022-12-29	7.950	7.960	7.910	7.910	6.257	5,604
2022-12-28	7.990	7.990	7.950	7.960	6.296	6,273
2022-12-23	7.960	8.000	7.960	7.990	6.320	3,926
2022-12-22	7.950	8.000	7.950	7.950	6.288	9,709
2022-12-21	7.850	7.980	7.850	7.950	6.288	6,341
2022-12-20	7.850	7.850	7.850	7.850	6.209	1,000
2022-12-19	7.850	8.000	7.850	7.870	6.225	5,727
2022-12-16	7.700	7.990	7.700	7.990	6.320	7,707
2022-12-15	7.710	7.710	7.690	7.700	6.091	583
2022-12-14	7.940	7.940	7.800	7.800	6.170	2,010
2022-12-13	7.940	7.940	7.920	7.940	6.280	5,328
2022-12-12	7.690	7.950	7.690	7.950	6.288	1,803
2022-12-09	7.950	7.950	7.690	7.690	6.083	3,747
2022-12-08	7.950	7.950	7.690	7.690	6.083	5,439
2022-12-07	7.950	7.950	7.920	7.950	6.288	5,728
2022-12-06	7.990	8.000	7.990	8.000	6.328	6,322
2022-12-05	7.900	8.000	7.900	8.000	6.328	16,970
2022-12-02	7.800	7.900	7.800	7.900	6.249	510
2022-12-01	7.850	7.850	7.630	7.650	6.051	7,529
2022-11-30	7.900	7.900	7.850	7.850	6.209	3,218
2022-11-29	7.900	7.900	7.900	7.900	6.249	2,267
2022-11-28	7.900	7.900	7.900	7.900	6.249	200
2022-11-25	8.020	8.020	7.920	7.920	6.265	4,168
2022-11-24	7.950	8.000	7.950	8.000	6.328	6,653
2022-11-23	7.900	8.000	7.810	7.810	6.178	10,616
2022-11-22	7.900	7.900	7.900	7.900	6.249	23,929
2022-11-21	7.750	7.850	7.750	7.800	6.170	6,125
2022-11-18	7.730	7.730	7.730	7.730	6.114	1,010
2022-11-17	7.800	7.850	7.730	7.730	6.114	7,172
2022-11-16	7.900	7.900	7.800	7.850	6.209	20,815
2022-11-15	7.950	7.950	7.900	7.900	6.249	2,362
2022-11-14	7.880	7.990	7.880	7.950	6.288	13,632
2022-11-11	7.900	7.950	7.850	7.850	6.209	21,351
2022-11-10	7.900	7.950	7.860	7.860	6.217	13,963
2022-11-09	7.410	7.900	7.410	7.800	6.170	29,989
2022-11-08	7.410	7.410	7.390	7.410	5.861	5,101
2022-11-07	7.410	7.410	7.380	7.390	5.845	2,345
2022-11-04	7.480	7.480	7.450	7.450	5.893	3,518
2022-11-03	7.480	7.600	7.480	7.490	5.924	2,632
2022-11-02	7.550	7.550	7.480	7.480	5.917	1,322
2022-11-01	7.500	7.500	7.480	7.480	5.917	1,784
2022-10-31	7.320	7.450	7.320	7.450	5.893	4,772
2022-10-28	7.250	7.250	7.250	7.250	5.735	756
2022-10-27	7.130	7.350	7.130	7.350	5.814	2,737
2022-10-26	7.030	7.030	7.030	7.030	5.561	922
2022-10-25	7.100	7.100	7.020	7.020	5.553	3,076
2022-10-24	7.050	7.100	7.020	7.020	5.553	800
2022-10-21	7.050	7.300	7.000	7.000	5.537	8,473
2022-10-20	7.000	7.000	7.000	7.000	5.537	2,586
2022-10-19	7.060	7.060	7.000	7.000	5.537	168
2022-10-18	6.960	7.000	6.960	7.000	5.537	4,100
2022-10-17	6.980	6.980	6.960	6.960	5.505	63
2022-10-14	6.960	6.960	6.960	6.960	5.505	124
2022-10-13	6.960	6.960	6.950	6.960	5.505	2,015
2022-10-12	6.960	6.960	6.950	6.960	5.505	1,010

← NewerPage 17 of 22 · 1,270 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.