Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	10.210	10.370	10.210	10.270	9.526	5,899
2025-05-20	10.300	10.370	10.300	10.300	9.554	929
2025-05-19	10.350	10.370	10.220	10.360	9.610	10,376
2025-05-16	10.300	10.400	10.300	10.330	9.582	4,305
2025-05-15	10.220	10.300	10.210	10.300	9.554	12,533
2025-05-14	10.220	10.280	10.220	10.220	9.480	2,650
2025-05-13	10.300	10.300	10.120	10.200	9.462	3,796
2025-05-12	10.300	10.300	10.250	10.250	9.508	13,644
2025-05-09	10.290	10.300	10.245	10.300	9.554	1,564
2025-05-08	10.100	10.220	10.020	10.220	9.480	1,353
2025-05-07	10.200	10.300	10.000	10.000	9.276	8,899
2025-05-06	10.300	10.300	10.200	10.200	9.462	1,025
2025-05-05	10.200	10.300	10.200	10.295	9.550	2,878
2025-05-02	10.080	10.200	10.000	10.200	9.462	4,915
2025-05-01	9.700	10.090	9.700	10.000	9.276	9,215
2025-04-30	9.690	9.750	9.680	9.680	8.979	922
2025-04-29	9.620	9.680	9.570	9.640	8.942	8,447
2025-04-28	9.600	9.630	9.600	9.630	8.933	3,056
2025-04-24	9.500	9.550	9.500	9.520	8.831	3,319
2025-04-23	9.500	9.610	9.260	9.500	8.812	4,281
2025-04-22	9.400	9.440	9.350	9.350	8.673	2,930
2025-04-17	9.340	9.350	9.250	9.330	8.655	3,279
2025-04-16	9.410	9.410	9.310	9.310	8.636	955
2025-04-15	9.410	9.410	9.210	9.410	8.729	4,520
2025-04-14	9.400	9.410	9.310	9.410	8.729	770
2025-04-11	9.200	9.410	9.200	9.200	8.534	962
2025-04-10	9.240	9.410	9.210	9.260	8.590	4,395
2025-04-09	9.150	9.240	9.150	9.160	8.497	701
2025-04-08	9.050	9.240	9.050	9.200	8.534	12,070
2025-04-07	9.450	9.450	9.050	9.110	8.450	17,757
2025-04-04	9.500	9.500	9.300	9.500	8.812	11,209
2025-04-03	9.380	9.500	9.300	9.490	8.803	5,187
2025-04-02	9.390	9.390	9.390	9.390	8.710	308
2025-04-01	9.390	9.390	9.380	9.390	8.710	1,891
2025-03-31	9.350	9.500	9.350	9.480	8.794	6,582
2025-03-28	9.410	9.480	9.410	9.410	8.729	2,844
2025-03-27	9.410	9.410	9.410	9.410	8.729	1,060
2025-03-26	9.500	9.500	9.445	9.470	8.784	522
2025-03-25	9.520	9.520	9.430	9.450	8.766	2,824
2025-03-24	9.400	9.400	9.400	9.400	8.719	0
2025-03-21	9.410	9.450	9.400	9.400	8.719	1,636
2025-03-20	9.400	9.450	9.400	9.450	8.766	2,987
2025-03-19	9.400	9.400	9.250	9.270	8.599	6,775
2025-03-18	9.280	9.400	9.260	9.400	8.719	5,293
2025-03-17	9.320	9.350	9.210	9.210	8.543	11,824
2025-03-14	9.400	9.400	9.400	9.400	8.719	420
2025-03-13	9.340	9.400	9.330	9.400	8.719	3,493
2025-03-12	9.220	9.340	9.200	9.340	8.664	1,703
2025-03-11	9.400	9.400	9.200	9.300	8.627	6,414
2025-03-10	9.710	9.710	9.400	9.430	8.747	9,784
2025-03-07	9.570	9.700	9.570	9.680	8.979	11,878
2025-03-06	9.390	9.560	9.320	9.490	8.803	7,306
2025-03-05	9.200	9.320	9.190	9.290	8.617	15,453
2025-03-04	9.500	9.500	9.150	9.200	8.534	21,630
2025-03-03	9.480	9.600	9.480	9.510	8.822	11,779
2025-02-28	9.500	9.500	9.400	9.410	8.729	14,492
2025-02-27	9.500	9.500	9.400	9.500	8.812	16,268
2025-02-26	9.800	9.800	9.400	9.550	8.859	45,024
2025-02-25	9.870	9.940	9.710	9.830	9.118	8,231
2025-02-24	9.870	10.020	9.870	10.020	9.295	5,316

← NewerPage 7 of 22 · 1,265 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.