Australia markets closed

Korvest Ltd (KOV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.02+0.03 (+0.33%)
At close: 03:51PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20249.019.029.019.029.021,286
23 May 20249.019.018.888.998.991,458
22 May 20248.779.008.778.898.899,494
21 May 20248.768.998.768.968.9612,256
20 May 20248.768.958.768.768.7611,856
17 May 20248.908.908.778.808.801,734
16 May 20248.738.898.738.898.8910,556
15 May 20248.808.848.728.738.732,735
14 May 20248.858.858.788.858.851,153,052
13 May 20248.858.888.858.858.854,808
10 May 20248.858.898.858.858.856,831
09 May 20248.868.888.868.888.88467
08 May 20248.959.008.898.968.9615,059
07 May 20249.039.038.868.898.893,824
06 May 20248.999.058.999.049.043,693
03 May 20248.958.968.908.968.962,835
02 May 20249.039.039.009.009.002,524
01 May 20249.059.059.009.009.002,521
30 Apr 20249.039.059.009.029.023,357
29 Apr 20249.009.059.009.059.051,204
26 Apr 20249.009.038.858.858.855,701
24 Apr 20248.949.058.908.908.904,990
23 Apr 20249.019.018.918.918.912,690
22 Apr 20249.149.149.009.009.002,107
19 Apr 20249.069.069.009.009.00523
18 Apr 20249.129.128.919.089.083,629
17 Apr 20248.909.128.909.129.125,913
16 Apr 20249.089.098.958.958.956,683
15 Apr 20249.059.059.019.059.05194
12 Apr 20249.019.099.009.089.082,585
11 Apr 20249.099.099.009.009.001,800
10 Apr 20248.828.998.828.998.993,593
09 Apr 20248.859.098.839.009.004,852
08 Apr 20248.918.918.808.878.873,353
05 Apr 20249.059.088.918.918.913,220
04 Apr 20248.909.108.909.109.1010,648
03 Apr 20248.618.908.618.908.9012,655
02 Apr 20248.538.608.418.608.6022,507
28 Mar 20248.658.978.458.468.468,491
27 Mar 20248.648.658.358.658.6522,790
26 Mar 20248.538.778.518.548.545,065
25 Mar 20248.518.658.518.558.555,691
22 Mar 20248.528.548.518.518.5110,542
21 Mar 20248.528.608.518.528.527,989
20 Mar 20248.508.518.458.518.513,369
19 Mar 20248.798.798.568.598.5910,343
18 Mar 20248.828.858.778.838.833,192
15 Mar 20248.889.058.848.858.8516,364
14 Mar 20248.899.108.888.888.886,523
13 Mar 20248.849.008.849.009.00127
12 Mar 20248.858.888.858.868.86270
11 Mar 20248.828.848.808.848.843,936
08 Mar 20249.009.008.848.848.842,008
07 Mar 20248.938.958.858.868.864,207
06 Mar 20248.788.938.788.938.932,682
05 Mar 20248.738.808.738.778.77917
04 Mar 20248.808.808.658.708.70185
01 Mar 20248.788.808.788.808.801,790
29 Feb 20248.918.918.728.758.755,173
28 Feb 20248.858.918.818.918.913,927
27 Feb 20248.538.808.538.808.807,489
26 Feb 20248.618.618.528.568.563,319
23 Feb 20248.838.858.518.588.5830,331
22 Feb 20248.808.838.738.818.816,885
21 Feb 20248.618.888.618.838.835,370
20 Feb 20248.918.928.618.618.6119,074
19 Feb 20248.928.928.778.918.916,825
16 Feb 20248.769.008.768.928.926,507
15 Feb 20249.099.258.758.758.7520,766
15 Feb 20240.25 Dividend
14 Feb 20249.689.709.209.549.2928,245
13 Feb 20249.109.739.109.739.4841,103
12 Feb 20249.199.199.009.118.878,490
09 Feb 20249.199.198.949.198.9525,740
08 Feb 20249.029.209.029.178.9318,588
07 Feb 20249.029.039.029.038.7910,075
06 Feb 20248.919.008.849.008.7613,578
05 Feb 20248.889.028.889.008.7620,221
02 Feb 20248.778.998.738.908.6712,468
01 Feb 20249.009.028.708.738.5017,462
31 Jan 20248.959.028.949.028.7816,644
30 Jan 20248.948.958.928.958.726,554
29 Jan 20248.908.958.908.948.7125,576
25 Jan 20248.708.928.708.908.6713,028
24 Jan 20248.728.798.708.748.5126,318
23 Jan 20248.568.708.568.708.4716,089
22 Jan 20248.408.548.408.548.3216,021
19 Jan 20248.398.408.208.207.992,874
18 Jan 20248.408.408.308.308.084,518
17 Jan 20248.338.408.338.408.186,983
16 Jan 20248.378.398.318.398.175,127
15 Jan 20248.318.318.318.318.0917
12 Jan 20248.348.348.308.318.093,621
11 Jan 20248.358.388.308.318.093,383
10 Jan 20248.358.358.308.308.08538
09 Jan 20248.258.258.258.258.03315
08 Jan 20248.268.268.258.258.036,451
05 Jan 20248.308.308.268.278.0510,100
04 Jan 20248.308.338.308.318.099,756
03 Jan 20248.278.358.278.308.08858
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...