Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.500	15.500	15.000	15.500	15.500	4,080
2026-10-15	15.750	15.780	15.280	15.550	15.550	11,255
2026-10-14	15.650	15.810	15.640	15.770	15.770	7,234
2026-10-13	15.300	15.700	15.050	15.700	15.700	66,799
2026-10-12	15.750	15.810	15.310	15.460	15.460	8,562
2026-10-09	15.950	15.950	15.680	15.750	15.750	2,583
2026-10-08	15.800	15.950	15.750	15.950	15.950	56,604
2026-10-07	15.700	15.900	15.370	15.900	15.900	8,973
2026-10-06	15.950	15.950	15.320	15.620	15.620	21,750
2026-10-05	15.950	16.090	15.860	15.950	15.950	6,625
2026-10-02	16.010	16.110	15.930	16.090	16.090	6,415
2026-10-01	15.860	16.120	15.860	16.000	16.000	2,959
2026-09-30	16.010	16.170	15.850	16.170	16.170	23,467
2026-09-29	16.330	16.330	16.000	16.100	16.100	2,812
2026-09-28	16.280	16.390	16.250	16.250	16.250	8,321
2026-09-25	16.570	16.570	16.280	16.440	16.440	388
2026-09-24	16.590	16.590	16.260	16.590	16.590	4,783
2026-09-23	15.730	16.660	15.600	16.660	16.660	23,146
2026-09-22	15.920	16.220	15.330	15.810	15.810	15,521
2026-09-21	16.300	16.740	15.840	15.840	15.840	972
2026-09-18	16.700	16.710	16.110	16.300	16.300	4,487
2026-09-17	16.980	16.980	16.740	16.740	16.740	251
2026-09-16	16.900	17.500	16.900	16.900	16.900	10,446
2026-09-15	16.690	17.100	16.630	16.800	16.800	17,108
2026-09-14	15.980	16.690	15.980	16.690	16.690	38,812
2026-09-11	15.900	15.950	15.740	15.910	15.910	26,056
2026-09-10	15.760	15.960	15.520	15.890	15.890	8,795
2026-09-09	15.980	15.980	15.760	15.780	15.780	468
2026-09-08	15.550	15.970	15.320	15.970	15.970	4,760
2026-09-07	16.200	16.200	15.640	15.830	15.830	12,758
2026-09-04	16.680	17.000	15.920	16.200	16.200	9,774
2026-09-03	16.550	16.770	16.260	16.770	16.770	3,461
2026-09-02	16.700	16.920	16.440	16.920	16.520	4,196
2026-09-01	16.900	17.180	16.610	16.730	16.335	8,274
2026-08-31	16.970	17.140	16.710	16.900	16.501	8,834
2026-08-28	17.250	17.250	16.500	16.800	16.403	2,331
2026-08-27	17.260	17.540	17.060	17.250	16.842	36,845
2026-08-26	17.700	17.700	17.260	17.260	16.852	1,451
2026-08-25	17.460	17.690	17.260	17.260	16.852	5,744
2026-08-24	17.870	17.870	17.460	17.460	17.047	5,862
2026-08-21	17.300	17.750	17.210	17.670	17.252	6,491
2026-08-20	17.380	17.570	17.380	17.470	17.057	3,446
2026-08-19	17.530	17.600	17.300	17.400	16.989	6,716
2026-08-18	18.360	18.360	17.120	17.750	17.330	2,775
2026-08-17	18.130	18.130	17.060	17.060	16.657	9,209
2026-08-14	18.210	18.370	17.660	17.660	17.243	10,262
2026-08-13	19.190	19.190	18.200	18.230	17.799	9,248
2026-08-12	18.690	19.200	18.690	18.960	18.512	27,342
2026-08-11	19.440	19.440	18.720	18.720	18.277	12,700
2026-08-10	19.240	19.450	18.970	19.450	18.990	11,251
2026-08-07	18.960	19.325	18.760	19.240	18.785	5,493
2026-08-06	19.300	19.300	18.550	18.900	18.453	14,391
2026-08-05	19.000	19.500	18.790	19.300	18.844	12,635
2026-08-04	18.700	19.200	18.660	19.200	18.746	14,693
2026-08-03	18.600	19.010	18.400	18.710	18.268	15,271
2026-07-31	17.600	18.540	17.600	18.540	18.102	18,070
2026-07-30	17.400	17.620	17.190	17.600	17.184	27,339
2026-07-29	17.000	17.400	16.290	17.400	16.989	19,453
2026-07-28	16.250	16.960	15.050	16.960	16.559	34,406
2026-07-27	17.600	17.600	16.370	16.750	16.354	13,515

Page 1 of 5 · 253 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.