Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.080	10.080	9.860	9.870	9.155	2,404
2025-02-20	9.910	10.140	9.910	10.050	9.322	8,487
2025-02-19	10.250	10.250	9.860	9.900	9.183	4,216
2025-02-18	10.180	10.250	10.030	10.250	9.508	5,459
2025-02-17	10.150	10.300	10.150	10.200	9.462	8,144
2025-02-14	10.170	10.450	10.170	10.390	9.638	4,479
2025-02-13	10.600	10.600	10.200	10.200	9.462	18,555
2025-02-12	10.880	10.880	10.610	10.700	9.693	11,512
2025-02-11	10.810	10.970	10.750	10.860	9.838	19,952
2025-02-10	10.980	11.070	10.810	10.810	9.793	6,484
2025-02-07	10.900	11.070	10.850	10.960	9.929	10,864
2025-02-06	10.850	10.920	10.810	10.885	9.861	16,660
2025-02-05	10.860	10.930	10.860	10.870	9.847	12,443
2025-02-04	10.860	10.860	10.850	10.850	9.829	3,794
2025-02-03	10.900	10.990	10.800	10.860	9.838	10,876
2025-01-31	10.900	10.900	10.800	10.800	9.784	4,608
2025-01-30	10.810	11.010	10.810	10.850	9.829	11,426
2025-01-29	10.560	10.800	10.500	10.800	9.784	13,192
2025-01-28	10.590	10.600	10.400	10.400	9.422	22,077
2025-01-24	10.890	10.900	10.400	10.400	9.422	15,403
2025-01-23	10.600	10.600	10.600	10.600	9.603	2,500
2025-01-22	10.480	10.660	10.350	10.380	9.404	14,374
2025-01-21	10.470	10.940	10.470	10.470	9.485	13,746
2025-01-20	10.800	10.800	10.470	10.470	9.485	9,958
2025-01-17	10.550	10.600	10.550	10.600	9.603	2,129
2025-01-16	10.510	10.550	10.510	10.550	9.558	838
2025-01-15	10.600	10.600	10.510	10.510	9.521	5,589
2025-01-14	10.480	10.600	10.480	10.520	9.530	2,743
2025-01-13	10.700	10.700	10.600	10.610	9.612	6,818
2025-01-10	10.700	10.700	10.700	10.700	9.693	0
2025-01-09	10.800	10.800	10.700	10.700	9.693	1,041
2025-01-08	10.410	10.740	10.370	10.740	9.730	10,429
2025-01-07	10.280	10.280	10.280	10.280	9.313	0
2025-01-06	10.240	11.000	10.240	10.280	9.313	45,816
2025-01-03	10.300	10.300	10.200	10.210	9.250	1,754
2025-01-02	10.270	10.320	10.260	10.260	9.295	3,090
2024-12-31	10.230	10.270	10.230	10.270	9.304	666
2024-12-30	10.190	10.200	10.190	10.200	9.240	898
2024-12-27	10.190	10.240	10.190	10.240	9.277	6,923
2024-12-24	10.280	10.280	10.190	10.190	9.231	4,077
2024-12-23	10.290	10.300	10.260	10.260	9.295	3,133
2024-12-20	10.250	10.280	10.250	10.250	9.286	21,320
2024-12-19	10.220	10.230	10.190	10.200	9.240	4,365
2024-12-18	10.220	10.260	10.190	10.220	9.259	9,353
2024-12-17	10.390	10.390	10.210	10.300	9.331	1,507
2024-12-16	10.190	10.390	10.190	10.390	9.413	1,278
2024-12-13	10.410	10.410	10.200	10.200	9.240	6,000
2024-12-12	10.640	10.640	10.260	10.360	9.385	751
2024-12-11	10.590	10.620	10.400	10.580	9.585	2,630
2024-12-10	9.990	10.690	9.860	10.500	9.512	28,975
2024-12-09	9.750	9.850	9.750	9.750	8.833	2,630
2024-12-06	9.840	9.850	9.750	9.760	8.842	2,470
2024-12-05	9.750	9.840	9.750	9.840	8.914	14
2024-12-04	9.720	9.880	9.720	9.750	8.833	1,257
2024-12-03	9.700	9.770	9.700	9.760	8.842	1,225
2024-12-02	9.700	9.940	9.700	9.700	8.788	5,037
2024-11-29	9.700	9.800	9.700	9.700	8.788	1,127
2024-11-28	9.700	9.800	9.700	9.700	8.788	32
2024-11-27	9.710	9.800	9.700	9.740	8.824	1,599
2024-11-26	9.700	9.700	9.700	9.700	8.788	10,395

← NewerPage 8 of 22 · 1,268 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.