Australia markets closed

Korvest Ltd (KOV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.690.00 (0.00%)
At close: 03:55PM AEDT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20227.957.957.697.697.693,501
09 Dec 20227.957.957.697.697.693,501
08 Dec 20227.957.957.697.697.695,439
07 Dec 20227.957.957.927.957.955,728
06 Dec 20227.998.007.998.008.006,322
05 Dec 20227.908.007.908.008.0016,970
02 Dec 20227.807.907.807.907.90510
01 Dec 20227.857.857.637.657.657,529
30 Nov 20227.907.907.857.857.853,218
29 Nov 20227.907.907.907.907.902,267
28 Nov 20227.907.907.907.907.90200
25 Nov 20228.028.027.927.927.924,168
24 Nov 20227.958.007.958.008.006,653
23 Nov 20227.908.007.817.817.8110,616
22 Nov 20227.907.907.907.907.9023,929
21 Nov 20227.757.857.757.807.806,125
18 Nov 20227.737.737.737.737.731,010
17 Nov 20227.807.857.737.737.737,172
16 Nov 20227.907.907.807.857.8520,815
15 Nov 20227.957.957.907.907.902,362
14 Nov 20227.887.997.887.957.9513,632
11 Nov 20227.907.957.857.857.8521,351
10 Nov 20227.907.957.867.867.8613,963
09 Nov 20227.417.907.417.807.8029,989
08 Nov 20227.417.417.397.417.415,101
07 Nov 20227.417.417.387.397.392,345
04 Nov 20227.487.487.457.457.453,518
03 Nov 20227.487.607.487.497.492,632
02 Nov 20227.557.557.487.487.481,322
01 Nov 20227.507.507.487.487.481,784
31 Oct 20227.327.457.327.457.454,772
28 Oct 20227.257.257.257.257.25756
27 Oct 20227.137.357.137.357.352,737
26 Oct 20227.037.037.037.037.03922
25 Oct 20227.107.107.027.027.023,076
24 Oct 20227.057.107.027.027.02800
21 Oct 20227.057.307.007.007.008,473
20 Oct 20227.007.007.007.007.002,586
19 Oct 20227.067.067.007.007.00168
18 Oct 20226.967.006.967.007.004,100
17 Oct 20226.986.986.966.966.9663
14 Oct 20226.966.966.966.966.96124
13 Oct 20226.966.966.956.966.962,015
12 Oct 20226.966.966.956.966.961,010
11 Oct 20227.057.226.956.956.951,384
10 Oct 20227.257.256.927.057.0511,343
07 Oct 20227.017.256.927.257.257,616
06 Oct 20227.057.057.017.017.012,724
05 Oct 20227.057.057.057.057.05154
04 Oct 20226.927.006.907.007.00767
03 Oct 20227.157.157.157.157.15-
30 Sept 20227.077.167.077.157.154,898
29 Sept 20226.826.826.826.826.82-
28 Sept 20226.826.826.826.826.82-
27 Sept 20226.806.866.806.826.823,980
26 Sept 20227.017.016.716.806.8023,333
23 Sept 20227.067.066.986.986.988,760
21 Sept 20227.067.067.067.067.06738
20 Sept 20227.127.127.067.067.06500
19 Sept 20227.057.057.057.057.05-
16 Sept 20227.057.057.057.057.05-
15 Sept 20227.107.107.037.057.056,141
14 Sept 20227.097.097.057.057.055,050
13 Sept 20227.097.097.027.037.032,425
12 Sept 20227.197.197.147.147.1480
09 Sept 20227.037.037.007.007.00703
08 Sept 20227.157.157.157.157.15684
07 Sept 20227.197.197.157.157.15343
06 Sept 20227.007.016.917.007.005,035
05 Sept 20227.007.007.007.007.00889
02 Sept 20227.007.006.916.916.91658
01 Sept 20226.957.006.957.007.001,434
31 Aug 20226.956.956.956.956.95565
30 Aug 20227.007.006.726.956.9517,703
29 Aug 20227.107.127.007.027.028,035
26 Aug 20227.257.257.107.247.246,633
25 Aug 20227.287.287.257.257.257,607
24 Aug 20227.357.417.287.287.288,456
23 Aug 20227.457.457.367.367.36510
22 Aug 20227.517.577.467.467.465,473
19 Aug 20227.467.517.457.457.453,063
18 Aug 20227.507.607.207.387.3818,004
18 Aug 20220.35 Dividend
17 Aug 20228.008.057.988.007.6525,090
16 Aug 20228.008.057.947.947.5932,434
15 Aug 20228.058.057.997.997.6424,404
12 Aug 20228.058.057.987.997.6420,292
11 Aug 20228.008.057.998.057.7021,973
10 Aug 20228.008.058.008.017.6614,099
09 Aug 20228.058.058.008.007.6595,938
08 Aug 20228.068.068.008.017.6618,362
05 Aug 20228.058.068.038.037.686,685
04 Aug 20228.128.128.038.037.6810,605
03 Aug 20228.168.168.108.107.7511,673
02 Aug 20228.298.298.158.167.808,085
01 Aug 20228.298.298.298.297.93685
29 July 20228.298.298.218.297.935,898
28 July 20228.208.308.208.307.942,653
27 July 20228.288.318.158.307.9412,548
26 July 20228.308.328.308.307.9412,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...