Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	9.750	9.800	9.750	9.770	8.851	2,367
2024-11-22	9.700	9.750	9.700	9.750	8.833	7,877
2024-11-21	9.800	9.815	9.700	9.700	8.788	3,033
2024-11-20	9.720	9.780	9.700	9.770	8.851	9,699
2024-11-19	9.700	9.700	9.700	9.700	8.788	5,092
2024-11-18	9.550	9.760	9.550	9.700	8.788	6,998
2024-11-15	9.620	9.620	9.570	9.585	8.683	7,036
2024-11-14	9.500	9.630	9.500	9.620	8.715	18,113
2024-11-13	9.570	9.570	9.420	9.420	8.534	1,441
2024-11-12	9.400	9.510	9.400	9.510	8.615	3,308
2024-11-11	9.400	9.400	9.390	9.400	8.516	8,183
2024-11-08	9.355	9.400	9.260	9.390	8.507	4,237
2024-11-07	9.400	9.405	9.250	9.280	8.407	1,963
2024-11-06	9.250	9.440	9.250	9.280	8.407	12,131
2024-11-05	9.200	9.390	9.200	9.390	8.507	360
2024-11-04	9.120	9.260	9.100	9.170	8.307	14,992
2024-11-01	9.200	9.250	9.120	9.140	8.280	21,319
2024-10-31	9.520	9.520	9.250	9.250	8.380	12,964
2024-10-30	9.600	9.660	9.200	9.560	8.661	17,508
2024-10-29	9.840	9.970	9.600	9.600	8.697	7,570
2024-10-28	9.610	9.790	9.600	9.600	8.697	12,975
2024-10-25	10.000	10.010	9.160	9.620	8.715	49,273
2024-10-24	9.950	10.020	9.950	10.020	9.077	3,405
2024-10-23	10.050	10.050	9.990	9.990	9.050	1,306
2024-10-22	9.980	9.980	9.950	9.950	9.014	7,983
2024-10-21	10.000	10.070	9.980	9.980	9.041	7,891
2024-10-18	10.020	10.110	9.930	10.000	9.059	8,464
2024-10-17	9.980	9.980	9.930	9.930	8.996	14,043
2024-10-16	10.060	10.070	9.950	9.950	9.014	15,082
2024-10-15	10.040	10.200	10.000	10.060	9.114	6,482
2024-10-14	10.180	10.190	10.000	10.000	9.059	2,415
2024-10-11	10.140	10.140	10.140	10.140	9.186	0
2024-10-10	10.150	10.150	9.950	10.140	9.186	3,140
2024-10-09	10.180	10.180	10.000	10.110	9.159	5,696
2024-10-08	10.270	10.270	10.000	10.140	9.186	2,824
2024-10-07	10.210	10.250	9.870	9.910	8.978	19,079
2024-10-04	10.350	10.350	9.960	10.200	9.240	14,601
2024-10-03	10.380	10.380	10.180	10.220	9.259	139
2024-10-02	10.350	10.350	10.300	10.330	9.358	16,116
2024-10-01	10.400	10.440	10.250	10.350	9.376	184,505
2024-09-30	10.400	10.400	10.170	10.370	9.394	4,960
2024-09-27	10.250	10.400	10.250	10.400	9.422	1,051
2024-09-26	10.340	10.340	10.080	10.290	9.322	735
2024-09-25	10.160	10.500	10.160	10.340	9.367	4,714
2024-09-24	10.200	10.200	10.170	10.200	9.240	3,064
2024-09-23	10.350	10.350	10.000	10.200	9.240	1,176
2024-09-20	10.390	10.390	10.290	10.310	9.340	1,595
2024-09-19	9.950	10.400	9.950	10.220	9.259	7,262
2024-09-18	10.400	10.430	9.900	9.900	8.969	4,459
2024-09-17	10.355	10.380	10.250	10.290	9.322	6,903
2024-09-16	10.390	10.400	10.300	10.400	9.422	7,759
2024-09-13	10.300	10.390	10.300	10.300	9.331	14,274
2024-09-12	10.280	10.350	10.120	10.280	9.313	8,442
2024-09-11	10.350	10.350	10.300	10.310	9.340	5,648
2024-09-10	10.210	10.350	10.210	10.350	9.376	5,470
2024-09-09	10.190	10.220	10.000	10.060	9.114	13,038
2024-09-06	10.170	10.270	10.150	10.150	9.195	13,030
2024-09-05	10.140	10.150	10.050	10.120	9.168	2,455
2024-09-04	10.120	10.130	10.050	10.130	9.177	4,792
2024-09-03	10.000	10.150	9.980	10.130	9.177	2,296

← NewerPage 9 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.