Korvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 7.540 | 7.540 | 7.280 | 7.280 | 5.506 | 538 |
| 2022-04-20 | 7.400 | 7.540 | 7.300 | 7.540 | 5.703 | 4,563 |
| 2022-04-19 | 7.510 | 7.550 | 7.500 | 7.500 | 5.673 | 1,593 |
| 2022-04-14 | 7.460 | 7.460 | 7.200 | 7.250 | 5.484 | 15,225 |
| 2022-04-13 | 7.810 | 7.810 | 7.810 | 7.810 | 5.907 | 0 |
| 2022-04-12 | 7.810 | 7.810 | 7.810 | 7.810 | 5.907 | 1,111 |
| 2022-04-11 | 7.650 | 7.750 | 7.310 | 7.620 | 5.764 | 4,786 |
| 2022-04-08 | 7.500 | 7.620 | 7.500 | 7.600 | 5.748 | 9,260 |
| 2022-04-07 | 7.550 | 7.550 | 7.550 | 7.550 | 5.711 | 0 |
| 2022-04-06 | 7.380 | 7.620 | 7.380 | 7.550 | 5.711 | 9,290 |
| 2022-04-05 | 7.370 | 7.400 | 7.315 | 7.390 | 5.590 | 8,920 |
| 2022-04-04 | 7.270 | 7.360 | 7.210 | 7.240 | 5.476 | 2,072 |
| 2022-04-01 | 7.210 | 7.210 | 7.200 | 7.200 | 5.446 | 1,253 |
| 2022-03-31 | 7.190 | 7.370 | 7.190 | 7.210 | 5.453 | 7,841 |
| 2022-03-30 | 7.330 | 7.370 | 7.190 | 7.210 | 5.453 | 6,922 |
| 2022-03-29 | 7.220 | 7.220 | 7.160 | 7.180 | 5.431 | 1,550 |
| 2022-03-28 | 7.190 | 7.260 | 7.130 | 7.150 | 5.408 | 5,706 |
| 2022-03-25 | 7.190 | 7.190 | 7.190 | 7.190 | 5.438 | 0 |
| 2022-03-24 | 7.370 | 7.370 | 7.190 | 7.190 | 5.438 | 1,069 |
| 2022-03-23 | 7.300 | 7.350 | 7.210 | 7.210 | 5.453 | 9,211 |
| 2022-03-22 | 7.300 | 7.350 | 7.300 | 7.350 | 5.559 | 465 |
| 2022-03-21 | 7.310 | 7.400 | 7.310 | 7.360 | 5.567 | 5,535 |
| 2022-03-18 | 7.180 | 7.310 | 7.170 | 7.310 | 5.529 | 4,494 |
| 2022-03-17 | 7.250 | 7.250 | 7.150 | 7.150 | 5.408 | 361 |
| 2022-03-16 | 7.120 | 7.130 | 7.060 | 7.130 | 5.393 | 5,670 |
| 2022-03-15 | 7.260 | 7.310 | 7.220 | 7.220 | 5.461 | 6,389 |
| 2022-03-14 | 7.220 | 7.220 | 7.220 | 7.220 | 5.461 | 3,170 |
| 2022-03-11 | 7.310 | 7.310 | 7.000 | 7.220 | 5.461 | 16,855 |
| 2022-03-10 | 7.250 | 7.310 | 7.000 | 7.310 | 5.529 | 7,677 |
| 2022-03-09 | 7.020 | 7.250 | 7.020 | 7.180 | 5.431 | 830 |
| 2022-03-08 | 7.030 | 7.030 | 7.000 | 7.000 | 5.295 | 24,927 |
| 2022-03-07 | 7.520 | 7.520 | 7.320 | 7.320 | 5.537 | 9,000 |
| 2022-03-04 | 7.000 | 7.850 | 7.000 | 7.850 | 5.938 | 5,835 |
| 2022-03-03 | 7.100 | 7.100 | 7.000 | 7.000 | 5.295 | 3,430 |
| 2022-03-02 | 7.370 | 7.370 | 7.030 | 7.040 | 5.325 | 1,328 |
| 2022-03-01 | 7.030 | 7.370 | 7.030 | 7.370 | 5.574 | 6,885 |
| 2022-02-28 | 7.000 | 7.060 | 6.990 | 7.030 | 5.317 | 3,935 |
| 2022-02-25 | 6.650 | 6.660 | 6.650 | 6.660 | 5.037 | 2,500 |
| 2022-02-24 | 6.800 | 6.800 | 6.640 | 6.640 | 5.022 | 27,287 |
| 2022-02-23 | 6.660 | 6.900 | 6.630 | 6.790 | 5.136 | 15,348 |
| 2022-02-22 | 7.780 | 7.780 | 7.000 | 7.000 | 5.295 | 11,861 |
| 2022-02-21 | 7.700 | 7.790 | 7.700 | 7.790 | 5.892 | 7,586 |
| 2022-02-18 | 7.750 | 7.750 | 7.700 | 7.700 | 5.824 | 3,926 |
| 2022-02-17 | 7.890 | 8.000 | 7.700 | 7.990 | 6.043 | 7,333 |
| 2022-02-16 | 8.140 | 8.250 | 8.140 | 8.150 | 5.975 | 36,653 |
| 2022-02-15 | 8.120 | 8.150 | 8.080 | 8.100 | 5.939 | 20,219 |
| 2022-02-14 | 8.050 | 8.150 | 8.050 | 8.100 | 5.939 | 23,945 |
| 2022-02-11 | 8.020 | 8.070 | 8.020 | 8.050 | 5.902 | 5,299 |
| 2022-02-10 | 8.030 | 8.210 | 8.000 | 8.000 | 5.865 | 29,434 |
| 2022-02-09 | 8.120 | 8.120 | 8.050 | 8.050 | 5.902 | 8,294 |
| 2022-02-08 | 8.130 | 8.160 | 8.110 | 8.120 | 5.953 | 11,697 |
| 2022-02-07 | 8.020 | 8.090 | 8.010 | 8.090 | 5.931 | 25,333 |
| 2022-02-04 | 7.950 | 8.000 | 7.950 | 8.000 | 5.865 | 15,499 |
| 2022-02-03 | 7.990 | 7.990 | 7.900 | 7.900 | 5.792 | 11,912 |
| 2022-02-02 | 7.990 | 7.990 | 7.950 | 7.990 | 5.858 | 10,501 |
| 2022-02-01 | 7.990 | 8.000 | 7.880 | 8.000 | 5.865 | 5,424 |
| 2022-01-31 | 7.950 | 7.990 | 7.860 | 7.990 | 5.858 | 8,812 |
| 2022-01-28 | 8.000 | 8.000 | 7.950 | 7.950 | 5.829 | 2,123 |
| 2022-01-27 | 7.880 | 8.000 | 7.870 | 8.000 | 5.865 | 13,373 |
| 2022-01-25 | 7.710 | 7.870 | 7.700 | 7.810 | 5.726 | 21,681 |
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.