Australia markets closed

Korvest Ltd (KOV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.85-0.15 (-1.88%)
At close: 03:59PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20227.957.957.857.857.852,840
19 Jan 20228.008.007.858.008.004,073
18 Jan 20228.028.027.987.987.982,451
17 Jan 20228.028.027.998.028.0221,971
14 Jan 20227.928.027.927.967.9610,610
13 Jan 20227.727.927.727.807.802,475
12 Jan 20227.757.757.707.707.702,299
11 Jan 20227.757.767.707.707.706,714
10 Jan 20227.717.857.717.757.7514,327
07 Jan 20227.517.767.457.657.6538,029
06 Jan 20227.357.357.347.347.341,900
05 Jan 20227.367.447.357.357.351,773
04 Jan 20227.507.507.357.357.353,976
31 Dec 20217.457.507.457.507.503,061
30 Dec 20217.507.507.457.507.503,198
29 Dec 20217.427.557.407.507.505,247
24 Dec 20217.497.497.497.497.491,000
23 Dec 20217.367.507.367.497.4913,129
22 Dec 20217.357.357.307.357.3520,132
21 Dec 20217.267.277.217.257.257,219
20 Dec 20217.257.387.257.277.278,269
17 Dec 20217.207.277.167.257.256,744
16 Dec 20217.107.107.067.097.09941
15 Dec 20217.227.227.067.067.06422
14 Dec 20217.257.397.057.127.1212,890
13 Dec 20216.957.306.957.307.3013,729
10 Dec 20216.956.966.956.956.951,689
09 Dec 20216.917.006.907.007.0011,050
08 Dec 20216.956.996.906.906.904,656
07 Dec 20216.906.906.806.906.901,947
06 Dec 20216.817.006.757.007.0017,690
03 Dec 20216.756.946.756.786.783,959
02 Dec 20216.756.856.726.756.7516,237
01 Dec 20216.446.776.336.776.7711,245
30 Nov 20216.266.446.256.266.2615,532
29 Nov 20216.266.346.186.346.344,996
26 Nov 20216.176.176.146.156.154,642
25 Nov 20216.206.206.146.196.19336
24 Nov 20216.156.156.136.136.132,328
23 Nov 20216.156.156.156.156.151,385
22 Nov 20216.206.216.206.206.202,763
19 Nov 20216.236.346.206.206.202,369
18 Nov 20216.346.346.166.216.211,407
17 Nov 20216.226.346.226.346.341,286
16 Nov 20216.166.226.166.226.221,006
15 Nov 20216.156.156.056.136.131,286
12 Nov 20216.206.206.066.116.112,628
11 Nov 20216.356.356.356.356.35-
10 Nov 20216.356.356.356.356.35-
09 Nov 20216.366.366.076.356.352,291
08 Nov 20216.366.406.366.406.402,881
05 Nov 20216.366.366.366.366.36476
04 Nov 20216.406.406.366.366.361,163
03 Nov 20216.506.506.406.406.40796
02 Nov 20216.406.506.406.506.502,021
01 Nov 20216.456.476.456.456.454,449
29 Oct 20216.406.486.376.446.447,810
28 Oct 20216.446.446.406.406.406,766
27 Oct 20216.506.506.486.486.48862
26 Oct 20216.506.526.506.526.52500
25 Oct 20216.426.426.426.426.42-
22 Oct 20216.506.506.406.426.4217,415
21 Oct 20216.446.506.406.506.505,248
20 Oct 20216.456.486.406.406.403,952
19 Oct 20216.486.486.416.456.454,821
18 Oct 20216.406.486.386.486.4810,879
15 Oct 20216.266.406.266.406.4010,040
14 Oct 20216.396.396.356.376.375,299
13 Oct 20216.356.356.356.356.3511,701
12 Oct 20216.336.336.336.336.333,657
11 Oct 20216.246.396.246.316.317,097
08 Oct 20216.106.356.036.146.1427,471
07 Oct 20215.605.605.605.605.60162
06 Oct 20215.635.635.555.595.591,048
05 Oct 20215.415.415.415.415.41162
04 Oct 20215.465.465.415.415.418,000
01 Oct 20215.425.425.415.415.413,713
30 Sept 20215.495.495.475.475.471,383
29 Sept 20215.445.445.445.445.44946
28 Sept 20215.405.605.405.445.4411,162
27 Sept 20215.405.405.335.405.406,019
24 Sept 20215.395.395.395.395.391,323
23 Sept 20215.395.405.395.405.403,150
22 Sept 20215.225.255.225.235.232,124
21 Sept 20215.255.265.215.255.257,537
20 Sept 20215.455.455.305.305.302,316
17 Sept 20215.495.495.455.455.45690
16 Sept 20215.515.565.495.495.496,691
15 Sept 20215.425.615.425.495.492,532
14 Sept 20215.265.425.205.425.4233,293
13 Sept 20215.565.565.265.265.268,514
10 Sept 20215.665.705.555.565.5612,833
09 Sept 20215.725.725.655.655.6512,058
08 Sept 20215.725.725.725.725.725,000
07 Sept 20215.755.755.725.725.724,280
06 Sept 20215.755.765.705.705.702,262
03 Sept 20215.675.675.675.675.672,500
02 Sept 20215.655.655.655.655.6575
01 Sept 20215.755.755.655.655.6511,554
31 Aug 20215.725.805.715.715.7129,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...