Australia markets closed

Korvest Ltd (KOV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.98+0.13 (+1.90%)
At close: 03:33PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20226.956.986.956.986.981,221
23 June 20226.946.946.856.856.855,725
22 June 20226.966.966.946.946.942,528
21 June 20227.037.056.946.946.949,615
20 June 20227.037.047.037.047.042,270
17 June 20227.227.227.007.037.037,265
16 June 20227.227.227.217.217.214,583
15 June 20227.007.166.997.167.168,936
14 June 20227.127.126.817.017.012,760
10 June 20227.407.407.127.377.379,912
09 June 20227.647.647.507.607.606,962
08 June 20227.707.717.647.647.644,654
07 June 20227.657.707.647.707.702,073
06 June 20227.707.707.707.707.70-
03 June 20227.937.947.707.707.701,344
02 June 20227.887.947.617.947.948,151
01 June 20227.787.807.627.807.804,344
31 May 20227.617.617.617.617.61-
30 May 20227.787.827.617.617.617,851
27 May 20227.557.867.517.817.813,132
26 May 20227.607.607.607.607.60-
25 May 20227.607.607.557.607.601,982
24 May 20227.707.707.607.607.601,658
23 May 20227.697.887.627.627.623,119
20 May 20227.847.847.537.667.664,917
19 May 20227.457.897.417.857.857,371
18 May 20227.437.547.407.507.501,982
17 May 20227.667.667.437.437.431,577
16 May 20227.447.447.447.447.44-
13 May 20227.407.597.407.447.444,160
12 May 20227.407.417.407.407.40493
11 May 20227.437.507.437.507.501,080
10 May 20227.727.727.417.437.435,933
09 May 20227.807.807.727.727.721,429
06 May 20227.727.947.727.927.926,190
05 May 20227.727.847.727.847.841,288
04 May 20227.727.787.727.787.781,078
03 May 20227.747.857.727.727.7210,461
02 May 20227.517.707.517.707.701,520
29 Apr 20227.457.457.407.407.403,607
28 Apr 20227.667.737.507.507.507,114
27 Apr 20227.317.557.307.557.5511,985
26 Apr 20227.407.547.407.547.54727
22 Apr 20227.287.347.287.347.341,625
21 Apr 20227.547.547.287.287.28538
20 Apr 20227.407.547.307.547.544,563
19 Apr 20227.517.557.507.507.501,593
14 Apr 20227.467.467.207.257.2515,225
13 Apr 20227.817.817.817.817.81-
12 Apr 20227.817.817.817.817.811,111
11 Apr 20227.657.757.317.627.624,786
08 Apr 20227.507.627.507.607.609,260
07 Apr 20227.557.557.557.557.55-
06 Apr 20227.387.627.387.557.559,290
05 Apr 20227.377.407.327.397.398,920
04 Apr 20227.277.367.217.247.242,072
01 Apr 20227.217.217.207.207.201,253
31 Mar 20227.197.377.197.217.217,841
30 Mar 20227.337.377.197.217.216,922
29 Mar 20227.227.227.167.187.181,550
28 Mar 20227.197.267.137.157.155,706
25 Mar 20227.197.197.197.197.19-
24 Mar 20227.377.377.197.197.191,069
23 Mar 20227.307.357.217.217.219,211
22 Mar 20227.307.357.307.357.35465
21 Mar 20227.317.407.317.367.365,535
18 Mar 20227.187.317.177.317.314,494
17 Mar 20227.257.257.157.157.15361
16 Mar 20227.127.137.067.137.135,670
15 Mar 20227.267.317.227.227.226,389
14 Mar 20227.227.227.227.227.223,170
11 Mar 20227.317.317.007.227.2216,855
10 Mar 20227.257.317.007.317.317,677
09 Mar 20227.027.257.027.187.18830
08 Mar 20227.037.037.007.007.0024,927
07 Mar 20227.527.527.327.327.329,000
04 Mar 20227.007.857.007.857.855,835
03 Mar 20227.107.107.007.007.003,430
02 Mar 20227.377.377.037.047.041,328
01 Mar 20227.037.377.037.377.376,885
28 Feb 20227.007.066.997.037.033,935
25 Feb 20226.656.666.656.666.662,500
24 Feb 20226.806.806.646.646.6427,287
23 Feb 20226.666.906.636.796.7915,348
22 Feb 20227.787.787.007.007.0011,861
21 Feb 20227.707.797.707.797.797,586
18 Feb 20227.757.757.707.707.703,926
17 Feb 20227.898.007.707.997.997,333
17 Feb 20220.25 Dividend
16 Feb 20228.148.258.148.157.9036,653
15 Feb 20228.128.158.088.107.8520,219
14 Feb 20228.058.158.058.107.8523,945
11 Feb 20228.028.078.028.057.805,299
10 Feb 20228.038.218.008.007.7529,434
09 Feb 20228.128.128.058.057.808,294
08 Feb 20228.138.168.118.127.8711,697
07 Feb 20228.028.098.018.097.8425,333
04 Feb 20227.958.007.958.007.7515,499
03 Feb 20227.997.997.907.907.6611,912
02 Feb 20227.997.997.957.997.7410,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...