Korvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 7.280 | 7.300 | 7.280 | 7.290 | 5.514 | 214 |
| 2022-07-15 | 7.270 | 7.270 | 7.260 | 7.260 | 5.491 | 1,608 |
| 2022-07-14 | 7.240 | 7.260 | 7.240 | 7.260 | 5.491 | 779 |
| 2022-07-13 | 7.290 | 7.320 | 7.240 | 7.320 | 5.537 | 2,876 |
| 2022-07-12 | 7.230 | 7.230 | 7.230 | 7.230 | 5.469 | 0 |
| 2022-07-11 | 7.230 | 7.230 | 7.230 | 7.230 | 5.469 | 582 |
| 2022-07-08 | 7.230 | 7.290 | 7.230 | 7.290 | 5.514 | 3,792 |
| 2022-07-07 | 7.200 | 7.200 | 7.200 | 7.200 | 5.446 | 4,542 |
| 2022-07-06 | 7.020 | 7.200 | 7.020 | 7.200 | 5.446 | 6,552 |
| 2022-07-05 | 7.000 | 7.000 | 7.000 | 7.000 | 5.295 | 0 |
| 2022-07-04 | 7.000 | 7.000 | 7.000 | 7.000 | 5.295 | 0 |
| 2022-07-01 | 7.000 | 7.000 | 7.000 | 7.000 | 5.295 | 881 |
| 2022-06-30 | 7.010 | 7.010 | 7.010 | 7.010 | 5.302 | 700 |
| 2022-06-29 | 7.000 | 7.000 | 6.940 | 6.940 | 5.249 | 1,326 |
| 2022-06-28 | 6.960 | 7.000 | 6.870 | 7.000 | 5.295 | 2,752 |
| 2022-06-27 | 7.190 | 7.190 | 6.860 | 6.860 | 5.189 | 2,957 |
| 2022-06-24 | 6.950 | 6.980 | 6.950 | 6.980 | 5.279 | 1,221 |
| 2022-06-23 | 6.940 | 6.940 | 6.850 | 6.850 | 5.181 | 5,725 |
| 2022-06-22 | 6.960 | 6.960 | 6.940 | 6.940 | 5.249 | 2,528 |
| 2022-06-21 | 7.030 | 7.050 | 6.940 | 6.940 | 5.249 | 9,615 |
| 2022-06-20 | 7.030 | 7.040 | 7.030 | 7.040 | 5.325 | 2,270 |
| 2022-06-17 | 7.220 | 7.220 | 7.000 | 7.030 | 5.317 | 7,265 |
| 2022-06-16 | 7.220 | 7.220 | 7.210 | 7.210 | 5.453 | 4,583 |
| 2022-06-15 | 7.000 | 7.160 | 6.990 | 7.160 | 5.416 | 8,936 |
| 2022-06-14 | 7.120 | 7.120 | 6.810 | 7.010 | 5.302 | 2,760 |
| 2022-06-10 | 7.400 | 7.400 | 7.120 | 7.370 | 5.574 | 9,912 |
| 2022-06-09 | 7.640 | 7.640 | 7.500 | 7.600 | 5.748 | 6,962 |
| 2022-06-08 | 7.700 | 7.710 | 7.640 | 7.640 | 5.779 | 4,654 |
| 2022-06-07 | 7.650 | 7.700 | 7.640 | 7.700 | 5.824 | 2,073 |
| 2022-06-06 | 7.700 | 7.700 | 7.700 | 7.700 | 5.824 | 0 |
| 2022-06-03 | 7.930 | 7.940 | 7.700 | 7.700 | 5.824 | 1,344 |
| 2022-06-02 | 7.880 | 7.940 | 7.610 | 7.940 | 6.006 | 8,151 |
| 2022-06-01 | 7.780 | 7.800 | 7.620 | 7.800 | 5.900 | 4,344 |
| 2022-05-31 | 7.610 | 7.610 | 7.610 | 7.610 | 5.756 | 0 |
| 2022-05-30 | 7.785 | 7.820 | 7.610 | 7.610 | 5.756 | 7,851 |
| 2022-05-27 | 7.550 | 7.860 | 7.510 | 7.810 | 5.907 | 3,132 |
| 2022-05-26 | 7.600 | 7.600 | 7.600 | 7.600 | 5.748 | 0 |
| 2022-05-25 | 7.600 | 7.600 | 7.550 | 7.600 | 5.748 | 1,982 |
| 2022-05-24 | 7.700 | 7.700 | 7.600 | 7.600 | 5.748 | 1,658 |
| 2022-05-23 | 7.690 | 7.880 | 7.620 | 7.620 | 5.764 | 3,119 |
| 2022-05-20 | 7.840 | 7.840 | 7.530 | 7.660 | 5.794 | 4,917 |
| 2022-05-19 | 7.450 | 7.890 | 7.410 | 7.850 | 5.938 | 7,371 |
| 2022-05-18 | 7.430 | 7.540 | 7.400 | 7.500 | 5.673 | 1,982 |
| 2022-05-17 | 7.660 | 7.660 | 7.430 | 7.430 | 5.620 | 1,577 |
| 2022-05-16 | 7.440 | 7.440 | 7.440 | 7.440 | 5.627 | 0 |
| 2022-05-13 | 7.400 | 7.590 | 7.400 | 7.440 | 5.627 | 4,160 |
| 2022-05-12 | 7.400 | 7.410 | 7.400 | 7.400 | 5.597 | 493 |
| 2022-05-11 | 7.430 | 7.500 | 7.430 | 7.500 | 5.673 | 1,080 |
| 2022-05-10 | 7.720 | 7.720 | 7.410 | 7.430 | 5.620 | 5,933 |
| 2022-05-09 | 7.800 | 7.800 | 7.720 | 7.720 | 5.839 | 1,429 |
| 2022-05-06 | 7.720 | 7.940 | 7.720 | 7.920 | 5.990 | 6,190 |
| 2022-05-05 | 7.720 | 7.840 | 7.720 | 7.840 | 5.930 | 1,288 |
| 2022-05-04 | 7.720 | 7.780 | 7.720 | 7.780 | 5.885 | 1,078 |
| 2022-05-03 | 7.740 | 7.850 | 7.720 | 7.720 | 5.839 | 10,461 |
| 2022-05-02 | 7.510 | 7.700 | 7.510 | 7.700 | 5.824 | 1,520 |
| 2022-04-29 | 7.450 | 7.450 | 7.400 | 7.400 | 5.597 | 3,607 |
| 2022-04-28 | 7.660 | 7.730 | 7.500 | 7.500 | 5.673 | 7,114 |
| 2022-04-27 | 7.310 | 7.550 | 7.300 | 7.550 | 5.711 | 11,985 |
| 2022-04-26 | 7.400 | 7.540 | 7.400 | 7.540 | 5.703 | 727 |
| 2022-04-22 | 7.280 | 7.340 | 7.280 | 7.340 | 5.552 | 1,625 |
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.