Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	15.930	15.930	15.550	15.580	15.212	1,408
2026-04-30	15.690	15.980	15.510	15.940	15.563	1,341
2026-04-29	15.830	15.830	15.380	15.640	15.270	1,832
2026-04-28	15.670	15.840	15.670	15.840	15.466	126
2026-04-27	15.650	15.900	15.400	15.670	15.300	8,214
2026-04-24	15.540	15.720	15.540	15.650	15.280	1,483
2026-04-23	15.640	15.640	15.640	15.640	15.270	951
2026-04-22	15.500	15.520	15.060	15.060	14.704	315
2026-04-21	15.595	15.650	15.300	15.320	14.958	2,934
2026-04-20	15.300	15.780	15.100	15.460	15.095	2,693
2026-04-17	15.300	15.300	15.175	15.300	14.938	313,666
2026-04-16	15.000	15.300	15.000	15.150	14.792	654
2026-04-15	15.460	15.460	15.000	15.000	14.645	3,926
2026-04-14	15.370	15.550	15.330	15.550	15.182	4,509
2026-04-13	15.250	15.680	14.930	15.430	15.065	9,114
2026-04-10	15.080	15.080	15.080	15.080	14.724	0
2026-04-09	15.250	15.580	15.080	15.080	14.724	4,127
2026-04-08	15.440	15.550	15.250	15.250	14.890	2,908
2026-04-07	14.390	15.080	14.390	14.830	14.479	11,410
2026-04-02	14.410	14.760	13.860	14.410	14.069	15,773
2026-04-01	13.950	14.490	13.950	14.410	14.069	2,070
2026-03-31	13.750	13.950	13.700	13.700	13.376	1,642
2026-03-30	14.490	14.490	13.610	13.770	13.445	5,086
2026-03-27	13.530	14.500	13.530	14.390	14.050	10,427
2026-03-26	13.470	13.770	13.460	13.495	13.176	10,229
2026-03-25	13.520	13.620	13.350	13.350	13.034	12,302
2026-03-24	14.100	14.100	13.150	13.520	13.200	8,406
2026-03-23	14.860	15.010	13.520	13.850	13.523	26,935
2026-03-20	14.860	15.120	14.850	15.050	14.694	5,576
2026-03-19	15.000	15.190	14.850	14.860	14.509	8,163
2026-03-18	15.340	15.380	14.860	15.380	15.016	4,302
2026-03-17	14.900	15.370	14.810	14.860	14.509	2,898
2026-03-16	15.000	15.200	14.910	14.920	14.567	1,273
2026-03-13	15.000	15.170	14.850	14.900	14.548	6,015
2026-03-12	15.500	15.500	15.090	15.500	15.134	4,794
2026-03-11	15.350	15.500	15.320	15.480	15.114	5,220
2026-03-10	15.050	15.530	15.050	15.250	14.890	5,247
2026-03-09	15.780	15.780	14.710	15.250	14.890	25,122
2026-03-06	16.060	16.060	15.800	15.990	15.612	6,860
2026-03-05	16.000	16.090	15.330	16.070	15.690	7,743
2026-03-04	16.090	16.090	15.900	16.000	15.622	9,900
2026-03-03	15.900	16.100	15.900	16.090	15.710	3,715
2026-03-02	15.900	16.010	15.700	15.900	15.524	12,486
2026-02-27	15.670	16.070	15.600	15.740	15.368	4,887
2026-02-26	15.750	15.750	15.310	15.590	15.221	2,019
2026-02-25	15.340	15.830	15.340	15.770	15.397	7,709
2026-02-24	15.500	15.500	15.350	15.470	15.104	13,775
2026-02-23	15.590	15.770	15.390	15.400	15.036	14,557
2026-02-20	15.600	15.650	15.445	15.540	15.173	6,899
2026-02-19	15.600	15.760	15.600	15.640	15.270	3,465
2026-02-18	15.800	15.800	15.390	15.600	15.231	12,112
2026-02-17	15.310	15.900	15.310	15.900	15.524	18,172
2026-02-16	15.810	15.980	15.350	15.380	15.016	12,574
2026-02-13	16.070	16.070	15.350	15.810	15.436	18,730
2026-02-12	16.700	16.700	15.200	16.280	15.895	22,351
2026-02-11	16.440	16.440	16.050	16.160	15.534	24,491
2026-02-10	16.470	16.700	16.000	16.330	15.697	58,277
2026-02-09	15.750	16.470	15.730	16.310	15.678	62,701
2026-02-06	15.520	15.810	15.400	15.750	15.140	23,541
2026-02-05	15.670	15.910	15.430	15.520	14.919	5,766

← NewerPage 3 of 5 · 254 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.