Korvest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	17.820	17.820	17.000	17.330	16.920	30,663
2026-07-23	17.500	17.990	17.160	17.740	17.321	5,596
2026-07-22	17.010	17.360	17.010	17.310	16.901	4,998
2026-07-21	16.620	17.050	16.620	16.790	16.393	16,611
2026-07-20	17.470	17.750	16.500	17.500	17.086	14,135
2026-07-17	17.860	18.000	16.750	16.840	16.442	15,832
2026-07-16	17.740	17.860	17.480	17.860	17.438	3,852
2026-07-15	16.970	17.625	16.970	17.510	17.096	12,831
2026-07-14	17.020	17.080	16.600	17.000	16.598	39,343
2026-07-13	17.850	17.850	16.720	17.020	16.618	20,398
2026-07-10	17.580	17.870	17.400	17.870	17.448	12,828
2026-07-09	17.580	17.800	17.580	17.580	17.164	32,167
2026-07-08	18.290	18.900	17.590	17.800	17.379	20,856
2026-07-07	17.360	18.310	17.360	18.300	17.867	8,442
2026-07-06	17.600	17.700	17.210	17.450	17.038	40,393
2026-07-03	18.000	18.170	17.540	18.100	17.672	29,261
2026-07-02	17.690	18.100	17.510	17.760	17.340	14,813
2026-07-01	19.285	19.285	17.450	18.090	17.662	39,369
2026-06-30	19.575	19.575	19.110	19.480	19.020	3,167
2026-06-29	19.500	19.930	19.500	19.560	19.098	10,723
2026-06-26	20.200	20.340	19.620	19.790	19.322	8,935
2026-06-25	20.750	21.160	19.700	20.290	19.810	12,059
2026-06-24	20.750	21.160	20.750	21.100	20.601	8,304
2026-06-23	21.490	21.490	20.760	21.290	20.787	12,709
2026-06-22	20.000	21.490	20.000	21.490	20.982	28,971
2026-06-19	19.300	20.170	19.100	20.130	19.654	36,269
2026-06-18	19.250	19.410	19.070	19.300	18.844	20,917
2026-06-17	19.490	19.490	18.550	19.250	18.795	126,238
2026-06-16	18.640	19.400	18.240	19.250	18.795	13,063
2026-06-15	18.530	18.880	17.620	18.480	18.043	18,697
2026-06-12	19.240	19.625	17.610	18.400	17.965	22,237
2026-06-11	19.400	19.400	19.075	19.240	18.785	4,479
2026-06-10	20.240	20.240	19.070	19.820	19.351	2,973
2026-06-09	20.050	20.240	18.900	20.130	19.654	13,453
2026-06-05	20.140	20.490	20.130	20.400	19.918	18,683
2026-06-04	19.940	20.250	19.940	20.130	19.654	28,007
2026-06-03	19.940	20.580	19.570	19.980	19.508	8,195
2026-06-02	20.010	20.470	19.570	20.090	19.615	24,477
2026-06-01	18.890	21.150	18.890	19.690	19.225	26,460
2026-05-29	18.050	19.200	17.950	18.870	18.424	21,374
2026-05-28	18.000	18.220	17.700	18.050	17.623	11,306
2026-05-27	17.480	18.000	17.480	18.000	17.575	59,230
2026-05-26	17.280	18.000	16.910	17.480	17.067	13,271
2026-05-25	17.050	17.300	16.950	17.070	16.667	17,080
2026-05-22	16.400	17.300	16.400	16.810	16.413	18,204
2026-05-21	16.100	16.400	15.970	16.200	15.817	8,137
2026-05-20	16.300	16.300	15.870	15.910	15.534	19,480
2026-05-19	16.400	16.440	16.110	16.150	15.768	1,197
2026-05-18	16.560	16.720	15.890	16.290	15.905	16,413
2026-05-15	16.330	16.800	16.330	16.560	16.169	58,946
2026-05-14	16.150	16.300	15.780	16.300	15.915	21,600
2026-05-13	16.100	16.150	15.760	16.050	15.671	9,806
2026-05-12	15.450	16.200	15.310	16.200	15.817	16,658
2026-05-11	15.700	15.700	15.630	15.640	15.270	10,207
2026-05-08	15.520	15.820	15.510	15.820	15.446	437

← NewerPage 2 of 22 · 1,272 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.