Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	7.050	7.220	6.950	6.950	5.497	1,384
2022-10-10	7.250	7.250	6.920	7.050	5.576	11,343
2022-10-07	7.010	7.250	6.920	7.250	5.735	7,616
2022-10-06	7.050	7.050	7.010	7.010	5.545	2,724
2022-10-05	7.050	7.050	7.050	7.050	5.576	154
2022-10-04	6.920	7.000	6.900	7.000	5.537	767
2022-10-03	7.150	7.150	7.150	7.150	5.656	0
2022-09-30	7.070	7.160	7.070	7.150	5.656	4,898
2022-09-29	6.820	6.820	6.820	6.820	5.394	0
2022-09-28	6.820	6.820	6.820	6.820	5.394	0
2022-09-27	6.800	6.860	6.800	6.820	5.394	3,980
2022-09-26	7.010	7.010	6.710	6.800	5.379	23,333
2022-09-23	7.060	7.060	6.980	6.980	5.521	8,760
2022-09-21	7.060	7.060	7.060	7.060	5.584	738
2022-09-20	7.120	7.120	7.060	7.060	5.584	500
2022-09-19	7.050	7.050	7.050	7.050	5.576	0
2022-09-16	7.050	7.050	7.050	7.050	5.576	0
2022-09-15	7.100	7.100	7.030	7.050	5.576	6,141
2022-09-14	7.090	7.090	7.050	7.050	5.576	5,050
2022-09-13	7.090	7.090	7.020	7.030	5.561	2,425
2022-09-12	7.190	7.190	7.140	7.140	5.648	80
2022-09-09	7.030	7.030	7.000	7.000	5.537	703
2022-09-08	7.150	7.150	7.150	7.150	5.656	684
2022-09-07	7.190	7.190	7.150	7.150	5.656	343
2022-09-06	7.000	7.010	6.910	7.000	5.537	5,035
2022-09-05	7.000	7.000	7.000	7.000	5.537	889
2022-09-02	7.000	7.000	6.910	6.910	5.466	658
2022-09-01	6.950	7.000	6.950	7.000	5.537	1,434
2022-08-31	6.950	6.950	6.950	6.950	5.497	565
2022-08-30	7.000	7.000	6.720	6.950	5.497	17,703
2022-08-29	7.100	7.120	7.000	7.020	5.553	8,035
2022-08-26	7.250	7.250	7.100	7.240	5.727	6,633
2022-08-25	7.280	7.280	7.250	7.250	5.735	7,607
2022-08-24	7.350	7.405	7.280	7.280	5.758	8,456
2022-08-23	7.450	7.450	7.360	7.360	5.822	510
2022-08-22	7.510	7.570	7.460	7.460	5.901	5,473
2022-08-19	7.460	7.510	7.450	7.450	5.893	3,063
2022-08-18	7.500	7.600	7.200	7.380	5.837	18,004
2022-08-17	8.000	8.050	7.980	8.000	6.051	25,090
2022-08-16	8.000	8.050	7.940	7.940	6.006	32,434
2022-08-15	8.050	8.050	7.990	7.990	6.043	24,404
2022-08-12	8.050	8.050	7.980	7.990	6.043	20,292
2022-08-11	8.000	8.050	7.990	8.050	6.089	21,973
2022-08-10	8.000	8.050	8.000	8.010	6.059	14,099
2022-08-09	8.050	8.050	8.000	8.000	6.051	95,938
2022-08-08	8.060	8.060	8.000	8.010	6.059	18,362
2022-08-05	8.050	8.060	8.030	8.030	6.074	6,685
2022-08-04	8.120	8.120	8.030	8.030	6.074	10,605
2022-08-03	8.160	8.160	8.100	8.100	6.127	11,673
2022-08-02	8.290	8.290	8.150	8.160	6.172	8,085
2022-08-01	8.290	8.290	8.290	8.290	6.270	685
2022-07-29	8.290	8.290	8.210	8.290	6.270	5,898
2022-07-28	8.200	8.300	8.200	8.300	6.278	2,653
2022-07-27	8.280	8.310	8.150	8.300	6.278	12,548
2022-07-26	8.300	8.320	8.300	8.300	6.278	12,377
2022-07-25	8.200	8.320	7.980	8.300	6.278	35,366
2022-07-22	7.500	7.500	7.500	7.500	5.673	0
2022-07-21	7.500	7.500	7.500	7.500	5.673	1,200
2022-07-20	7.290	7.290	7.290	7.290	5.514	0
2022-07-19	7.290	7.290	7.290	7.290	5.514	200

← NewerPage 18 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.