Korvest Ltd (KOV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:37PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 10.35 | 10.35 | 9.96 | 10.20 | 10.20 | 14,601 |
| 03 Oct 2024 | 10.38 | 10.38 | 10.18 | 10.22 | 10.22 | 139 |
| 02 Oct 2024 | 10.35 | 10.35 | 10.30 | 10.33 | 10.33 | 16,116 |
| 01 Oct 2024 | 10.40 | 10.44 | 10.25 | 10.35 | 10.35 | 184,505 |
| 30 Sept 2024 | 10.40 | 10.40 | 10.17 | 10.37 | 10.37 | 4,960 |
| 27 Sept 2024 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 1,051 |
| 26 Sept 2024 | 10.34 | 10.34 | 10.08 | 10.29 | 10.29 | 735 |
| 25 Sept 2024 | 10.16 | 10.50 | 10.16 | 10.34 | 10.34 | 4,714 |
| 24 Sept 2024 | 10.20 | 10.20 | 10.17 | 10.20 | 10.20 | 3,064 |
| 23 Sept 2024 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | 1,176 |
| 20 Sept 2024 | 10.39 | 10.39 | 10.29 | 10.31 | 10.31 | 1,595 |
| 19 Sept 2024 | 9.95 | 10.40 | 9.95 | 10.22 | 10.22 | 7,262 |
| 18 Sept 2024 | 10.40 | 10.43 | 9.90 | 9.90 | 9.90 | 4,459 |
| 17 Sept 2024 | 10.35 | 10.38 | 10.25 | 10.29 | 10.29 | 6,903 |
| 16 Sept 2024 | 10.39 | 10.40 | 10.30 | 10.40 | 10.40 | 7,759 |
| 13 Sept 2024 | 10.30 | 10.39 | 10.30 | 10.30 | 10.30 | 14,274 |
| 12 Sept 2024 | 10.28 | 10.35 | 10.12 | 10.28 | 10.28 | 8,442 |
| 11 Sept 2024 | 10.35 | 10.35 | 10.30 | 10.31 | 10.31 | 5,648 |
| 10 Sept 2024 | 10.21 | 10.35 | 10.21 | 10.35 | 10.35 | 5,470 |
| 09 Sept 2024 | 10.19 | 10.22 | 10.00 | 10.06 | 10.06 | 13,038 |
| 06 Sept 2024 | 10.17 | 10.27 | 10.15 | 10.15 | 10.15 | 13,030 |
| 05 Sept 2024 | 10.14 | 10.15 | 10.05 | 10.12 | 10.12 | 2,455 |
| 04 Sept 2024 | 10.12 | 10.13 | 10.05 | 10.13 | 10.13 | 4,792 |
| 03 Sept 2024 | 10.00 | 10.15 | 9.98 | 10.13 | 10.13 | 2,296 |
| 02 Sept 2024 | 10.04 | 10.11 | 10.02 | 10.02 | 10.02 | 1,474 |
| 30 Aug 2024 | 9.99 | 10.30 | 9.98 | 10.00 | 10.00 | 8,671 |
| 29 Aug 2024 | 9.84 | 10.00 | 9.84 | 9.98 | 9.98 | 547 |
| 28 Aug 2024 | 9.84 | 9.90 | 9.84 | 9.84 | 9.84 | 570 |
| 27 Aug 2024 | 10.10 | 10.14 | 9.84 | 9.84 | 9.84 | 4,856 |
| 26 Aug 2024 | 10.08 | 10.15 | 10.00 | 10.12 | 10.12 | 7,288 |
| 23 Aug 2024 | 10.19 | 10.19 | 9.92 | 10.08 | 10.08 | 4,586 |
| 22 Aug 2024 | 9.86 | 10.25 | 9.86 | 10.25 | 10.25 | 17,064 |
| 21 Aug 2024 | 10.00 | 10.00 | 9.64 | 10.00 | 10.00 | 11,627 |
| 20 Aug 2024 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | 7,355 |
| 19 Aug 2024 | 10.34 | 10.37 | 10.25 | 10.26 | 10.26 | 6,893 |
| 16 Aug 2024 | 10.59 | 10.59 | 10.27 | 10.30 | 10.30 | 11,053 |
| 15 Aug 2024 | 10.67 | 10.68 | 10.45 | 10.57 | 10.57 | 14,622 |
| 15 Aug 2024 | 0.4 Dividend | |||||
| 14 Aug 2024 | 10.99 | 11.20 | 10.85 | 11.20 | 10.80 | 22,026 |
| 13 Aug 2024 | 11.09 | 11.09 | 10.90 | 10.99 | 10.60 | 15,664 |
| 12 Aug 2024 | 10.76 | 11.04 | 10.76 | 10.90 | 10.51 | 40,775 |
| 09 Aug 2024 | 10.50 | 10.69 | 10.50 | 10.69 | 10.31 | 22,776 |
| 08 Aug 2024 | 10.50 | 10.50 | 10.30 | 10.42 | 10.05 | 12,116 |
| 07 Aug 2024 | 10.63 | 10.63 | 10.47 | 10.47 | 10.10 | 13,606 |
| 06 Aug 2024 | 10.53 | 10.63 | 10.30 | 10.63 | 10.25 | 26,065 |
| 05 Aug 2024 | 10.56 | 10.58 | 10.43 | 10.52 | 10.14 | 27,247 |
| 02 Aug 2024 | 10.50 | 10.57 | 10.42 | 10.57 | 10.19 | 6,647 |
| 01 Aug 2024 | 10.40 | 10.60 | 10.33 | 10.50 | 10.13 | 38,386 |
| 31 July 2024 | 10.30 | 10.45 | 10.30 | 10.33 | 9.96 | 21,844 |
| 30 July 2024 | 10.15 | 10.35 | 9.95 | 10.30 | 9.93 | 17,106 |
| 29 July 2024 | 9.75 | 10.15 | 9.70 | 10.15 | 9.79 | 32,607 |
| 26 July 2024 | 9.75 | 9.75 | 9.65 | 9.65 | 9.31 | 13,686 |
| 25 July 2024 | 9.70 | 9.75 | 9.70 | 9.74 | 9.39 | 8,272 |
| 24 July 2024 | 9.61 | 9.70 | 9.56 | 9.70 | 9.35 | 2,703 |
| 23 July 2024 | 9.69 | 9.69 | 9.38 | 9.58 | 9.24 | 10,228 |
| 22 July 2024 | 9.57 | 9.61 | 9.35 | 9.35 | 9.02 | 3,172 |
| 19 July 2024 | 9.68 | 9.71 | 9.57 | 9.57 | 9.23 | 8,106 |
| 18 July 2024 | 9.74 | 9.75 | 9.68 | 9.70 | 9.35 | 3,385 |
| 17 July 2024 | 9.75 | 9.75 | 9.68 | 9.74 | 9.39 | 4,689 |
| 16 July 2024 | 9.61 | 9.79 | 9.61 | 9.74 | 9.39 | 14,005 |
| 15 July 2024 | 9.57 | 9.65 | 9.57 | 9.63 | 9.29 | 6,383 |
| 12 July 2024 | 9.38 | 9.66 | 9.38 | 9.57 | 9.23 | 10,426 |
| 11 July 2024 | 9.38 | 9.44 | 9.35 | 9.35 | 9.02 | 17,352 |
| 10 July 2024 | 9.15 | 9.39 | 9.15 | 9.31 | 8.98 | 5,262 |
| 09 July 2024 | 9.12 | 9.26 | 9.10 | 9.26 | 8.93 | 3,200 |
| 08 July 2024 | 9.38 | 9.45 | 9.12 | 9.12 | 8.79 | 6,966 |
| 05 July 2024 | 9.12 | 9.20 | 9.12 | 9.20 | 8.87 | 16,181 |
| 04 July 2024 | 9.10 | 9.21 | 8.99 | 8.99 | 8.67 | 12,445 |
| 03 July 2024 | 8.89 | 9.01 | 8.89 | 9.00 | 8.68 | 19,664 |
| 02 July 2024 | 8.85 | 8.89 | 8.85 | 8.89 | 8.57 | 1,204 |
| 01 July 2024 | 8.89 | 8.89 | 8.78 | 8.85 | 8.53 | 6,686 |
| 28 June 2024 | 8.88 | 8.92 | 8.88 | 8.89 | 8.57 | 941 |
| 27 June 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.45 | - |
| 26 June 2024 | 8.87 | 8.87 | 8.76 | 8.76 | 8.45 | 3,035 |
| 25 June 2024 | 8.80 | 8.89 | 8.80 | 8.86 | 8.54 | 5,997 |
| 24 June 2024 | 8.90 | 8.99 | 8.76 | 8.80 | 8.49 | 12,046 |
| 21 June 2024 | 9.00 | 9.00 | 8.79 | 8.94 | 8.62 | 31,267 |
| 20 June 2024 | 8.90 | 8.93 | 8.87 | 8.93 | 8.61 | 1,962 |
| 19 June 2024 | 8.80 | 8.93 | 8.80 | 8.81 | 8.50 | 5,687 |
| 18 June 2024 | 8.80 | 8.99 | 8.80 | 8.81 | 8.50 | 8,247 |
| 17 June 2024 | 8.82 | 8.88 | 8.80 | 8.80 | 8.49 | 9,648 |
| 14 June 2024 | 8.99 | 9.00 | 8.75 | 8.80 | 8.49 | 25,541 |
| 13 June 2024 | 8.99 | 9.01 | 8.98 | 8.99 | 8.67 | 3,076 |
| 12 June 2024 | 9.01 | 9.01 | 8.95 | 8.96 | 8.64 | 4,100 |
| 11 June 2024 | 8.98 | 9.01 | 8.98 | 9.01 | 8.69 | 3,112 |
| 07 June 2024 | 9.02 | 9.03 | 8.90 | 8.98 | 8.66 | 17,152 |
| 06 June 2024 | 9.00 | 9.06 | 8.98 | 9.02 | 8.70 | 6,719 |
| 05 June 2024 | 8.95 | 8.98 | 8.95 | 8.98 | 8.66 | 742 |
| 04 June 2024 | 9.03 | 9.03 | 9.00 | 9.03 | 8.71 | 1,292 |
| 03 June 2024 | 9.02 | 9.03 | 8.97 | 8.98 | 8.66 | 6,602 |
| 31 May 2024 | 9.08 | 9.08 | 8.90 | 8.91 | 8.59 | 9,061 |
| 30 May 2024 | 9.04 | 9.20 | 9.04 | 9.07 | 8.75 | 16,903 |
| 29 May 2024 | 9.00 | 9.04 | 9.00 | 9.04 | 8.72 | 955 |
| 28 May 2024 | 8.97 | 8.98 | 8.90 | 8.94 | 8.62 | 22,651 |
| 27 May 2024 | 8.95 | 9.04 | 8.95 | 9.00 | 8.68 | 2,514 |
| 24 May 2024 | 9.01 | 9.02 | 9.01 | 9.02 | 8.70 | 1,286 |
| 23 May 2024 | 9.01 | 9.01 | 8.88 | 8.99 | 8.67 | 1,458 |
| 22 May 2024 | 8.77 | 9.00 | 8.77 | 8.89 | 8.57 | 9,494 |
| 21 May 2024 | 8.76 | 8.99 | 8.76 | 8.96 | 8.64 | 12,256 |
| 20 May 2024 | 8.76 | 8.95 | 8.76 | 8.76 | 8.45 | 11,856 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.