Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.550	7.900	7.550	7.710	5.653	10,448
2022-01-21	7.900	8.020	7.480	7.550	5.535	14,860
2022-01-20	7.950	7.950	7.850	7.850	5.755	2,840
2022-01-19	8.000	8.000	7.850	8.000	5.865	4,073
2022-01-18	8.020	8.020	7.980	7.980	5.851	2,451
2022-01-17	8.020	8.020	7.990	8.020	5.880	21,971
2022-01-14	7.920	8.020	7.920	7.960	5.836	10,610
2022-01-13	7.720	7.920	7.720	7.800	5.719	2,475
2022-01-12	7.750	7.750	7.700	7.700	5.645	2,299
2022-01-11	7.750	7.760	7.700	7.700	5.645	6,714
2022-01-10	7.710	7.850	7.710	7.750	5.682	14,327
2022-01-07	7.510	7.760	7.450	7.650	5.609	38,029
2022-01-06	7.350	7.350	7.340	7.340	5.381	1,900
2022-01-05	7.360	7.440	7.350	7.350	5.389	1,773
2022-01-04	7.500	7.500	7.350	7.350	5.389	3,976
2021-12-31	7.450	7.500	7.450	7.500	5.499	3,061
2021-12-30	7.500	7.500	7.450	7.500	5.499	3,198
2021-12-29	7.420	7.550	7.400	7.500	5.499	5,247
2021-12-24	7.490	7.490	7.490	7.490	5.491	1,000
2021-12-23	7.360	7.500	7.360	7.490	5.491	13,129
2021-12-22	7.350	7.350	7.300	7.350	5.389	20,132
2021-12-21	7.260	7.270	7.210	7.250	5.316	7,219
2021-12-20	7.250	7.380	7.250	7.270	5.330	8,269
2021-12-17	7.200	7.270	7.160	7.250	5.316	6,744
2021-12-16	7.100	7.100	7.060	7.090	5.198	941
2021-12-15	7.220	7.220	7.060	7.060	5.176	422
2021-12-14	7.250	7.390	7.050	7.120	5.220	12,890
2021-12-13	6.950	7.300	6.950	7.300	5.352	13,729
2021-12-10	6.950	6.960	6.950	6.950	5.096	1,689
2021-12-09	6.910	7.000	6.900	7.000	5.132	11,050
2021-12-08	6.950	6.990	6.900	6.900	5.059	4,656
2021-12-07	6.900	6.900	6.800	6.900	5.059	1,947
2021-12-06	6.810	7.000	6.750	7.000	5.132	17,690
2021-12-03	6.750	6.940	6.750	6.780	4.971	3,959
2021-12-02	6.750	6.850	6.720	6.750	4.949	16,237
2021-12-01	6.440	6.770	6.330	6.770	4.964	11,245
2021-11-30	6.260	6.440	6.250	6.260	4.590	15,532
2021-11-29	6.260	6.340	6.180	6.340	4.648	4,996
2021-11-26	6.170	6.170	6.140	6.150	4.509	4,642
2021-11-25	6.200	6.200	6.140	6.190	4.538	336
2021-11-24	6.150	6.150	6.130	6.130	4.494	2,328
2021-11-23	6.150	6.150	6.150	6.150	4.509	1,385
2021-11-22	6.200	6.210	6.200	6.200	4.546	2,763
2021-11-19	6.230	6.340	6.200	6.200	4.546	2,369
2021-11-18	6.340	6.340	6.160	6.210	4.553	1,407
2021-11-17	6.220	6.340	6.220	6.340	4.648	1,286
2021-11-16	6.160	6.220	6.160	6.220	4.560	1,006
2021-11-15	6.150	6.150	6.050	6.130	4.494	1,286
2021-11-12	6.200	6.200	6.060	6.110	4.480	2,628
2021-11-11	6.350	6.350	6.350	6.350	4.656	0
2021-11-10	6.350	6.350	6.350	6.350	4.656	0
2021-11-09	6.360	6.360	6.070	6.350	4.656	2,291
2021-11-08	6.360	6.400	6.360	6.400	4.692	2,881
2021-11-05	6.360	6.360	6.360	6.360	4.663	476
2021-11-04	6.400	6.400	6.360	6.360	4.663	1,163
2021-11-03	6.500	6.500	6.400	6.400	4.692	796
2021-11-02	6.400	6.500	6.400	6.500	4.766	2,021
2021-11-01	6.450	6.470	6.450	6.450	4.729	4,449
2021-10-29	6.400	6.480	6.370	6.440	4.722	7,810
2021-10-28	6.440	6.440	6.400	6.400	4.692	6,766

← NewerPage 21 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.