Korvest Ltd. KOV
ASX · Australia · Producer Manufacturing
AUD 16.11+0.11 (+0.69%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 16.00 | -1.05% | AUD 15.86 | AUD 16.12 | AUD 15.86 | 2.96K |
| 2026-09-30 | AUD 16.17 | +0.43% | AUD 16.01 | AUD 16.17 | AUD 15.85 | 23.47K |
| 2026-09-29 | AUD 16.10 | -0.92% | AUD 16.33 | AUD 16.33 | AUD 16.00 | 2.81K |
| 2026-09-28 | AUD 16.25 | -1.16% | AUD 16.28 | AUD 16.39 | AUD 16.25 |
| 8.32K |
| 2026-09-25 | AUD 16.44 | -0.90% | AUD 16.57 | AUD 16.57 | AUD 16.28 | 388 |
| 2026-09-24 | AUD 16.59 | -0.42% | AUD 16.59 | AUD 16.59 | AUD 16.26 | 4.78K |
| 2026-09-23 | AUD 16.66 | +5.38% | AUD 15.73 | AUD 16.66 | AUD 15.60 | 23.15K |
| 2026-09-22 | AUD 15.81 | -0.19% | AUD 15.92 | AUD 16.22 | AUD 15.33 | 15.52K |
| 2026-09-21 | AUD 15.84 | -2.82% | AUD 16.30 | AUD 16.74 | AUD 15.84 | 972 |
| 2026-09-18 | AUD 16.30 | -2.63% | AUD 16.70 | AUD 16.71 | AUD 16.11 | 4.49K |
| 2026-09-17 | AUD 16.74 | -0.95% | AUD 16.98 | AUD 16.98 | AUD 16.74 | 251 |
| 2026-09-16 | AUD 16.90 | +0.60% | AUD 16.90 | AUD 17.50 | AUD 16.90 | 10.45K |
| 2026-09-15 | AUD 16.80 | +0.66% | AUD 16.69 | AUD 17.10 | AUD 16.63 | 17.11K |
| 2026-09-14 | AUD 16.69 | +4.90% | AUD 15.98 | AUD 16.69 | AUD 15.98 | 38.81K |
| 2026-09-11 | AUD 15.91 | +0.13% | AUD 15.90 | AUD 15.95 | AUD 15.74 | 26.06K |
| 2026-09-10 | AUD 15.89 | +0.70% | AUD 15.76 | AUD 15.96 | AUD 15.52 | 8.80K |
| 2026-09-09 | AUD 15.78 | -1.19% | AUD 15.98 | AUD 15.98 | AUD 15.76 | 468 |
| 2026-09-08 | AUD 15.97 | +0.88% | AUD 15.55 | AUD 15.97 | AUD 15.32 | 4.76K |
| 2026-09-07 | AUD 15.83 | -2.28% | AUD 16.20 | AUD 16.20 | AUD 15.64 | 12.76K |
| 2026-09-04 | AUD 16.20 | -3.40% | AUD 16.68 | AUD 17.00 | AUD 15.92 | 9.77K |
| 2026-09-03 | AUD 16.77 | -0.89% | AUD 16.55 | AUD 16.77 | AUD 16.26 | 3.46K |
| 2026-09-02 | AUD 16.92 | +1.14% | AUD 16.70 | AUD 16.92 | AUD 16.44 | 4.20K |
| 2026-09-01 | AUD 16.73 | -1.01% | AUD 16.90 | AUD 17.18 | AUD 16.61 | 8.27K |
| 2026-08-31 | AUD 16.90 | +0.60% | AUD 16.97 | AUD 17.14 | AUD 16.71 | 8.83K |
| 2026-08-28 | AUD 16.80 | -2.61% | AUD 17.25 | AUD 17.25 | AUD 16.50 | 2.33K |
| 2026-08-27 | AUD 17.25 | -0.06% | AUD 17.26 | AUD 17.54 | AUD 17.06 | 36.85K |
| 2026-08-26 | AUD 17.26 | 0.00% | AUD 17.70 | AUD 17.70 | AUD 17.26 | 1.45K |
| 2026-08-25 | AUD 17.26 | -1.15% | AUD 17.46 | AUD 17.69 | AUD 17.26 | 5.74K |
| 2026-08-24 | AUD 17.46 | -1.19% | AUD 17.87 | AUD 17.87 | AUD 17.46 | 5.86K |
| 2026-08-21 | AUD 17.67 | +1.14% | AUD 17.30 | AUD 17.75 | AUD 17.21 | 6.49K |
| 2026-08-20 | AUD 17.47 | +0.40% | AUD 17.38 | AUD 17.57 | AUD 17.38 | 3.45K |
| 2026-08-19 | AUD 17.40 | -1.97% | AUD 17.53 | AUD 17.60 | AUD 17.30 | 6.72K |
| 2026-08-18 | AUD 17.75 | +4.04% | AUD 18.36 | AUD 18.36 | AUD 17.12 | 2.78K |
| 2026-08-17 | AUD 17.06 | -3.40% | AUD 18.13 | AUD 18.13 | AUD 17.06 | 9.21K |
| 2026-08-14 | AUD 17.66 | -3.13% | AUD 18.21 | AUD 18.37 | AUD 17.66 | 10.26K |
| 2026-08-13 | AUD 18.23 | -3.85% | AUD 19.19 | AUD 19.19 | AUD 18.20 | 9.25K |
| 2026-08-12 | AUD 18.96 | +1.28% | AUD 18.69 | AUD 19.20 | AUD 18.69 | 27.34K |
| 2026-08-11 | AUD 18.72 | -3.75% | AUD 19.44 | AUD 19.44 | AUD 18.72 | 12.70K |
| 2026-08-10 | AUD 19.45 | +1.09% | AUD 19.24 | AUD 19.45 | AUD 18.97 | 11.25K |
| 2026-08-07 | AUD 19.24 | +1.80% | AUD 18.96 | AUD 19.33 | AUD 18.76 | 5.49K |
| 2026-08-06 | AUD 18.90 | -2.07% | AUD 19.30 | AUD 19.30 | AUD 18.55 | 14.39K |
| 2026-08-05 | AUD 19.30 | +0.52% | AUD 19.00 | AUD 19.50 | AUD 18.79 | 12.64K |
| 2026-08-04 | AUD 19.20 | +2.62% | AUD 18.70 | AUD 19.20 | AUD 18.66 | 14.69K |
| 2026-08-03 | AUD 18.71 | +0.92% | AUD 18.60 | AUD 19.01 | AUD 18.40 | 15.27K |
| 2026-07-31 | AUD 18.54 | +5.34% | AUD 17.60 | AUD 18.54 | AUD 17.60 | 18.07K |
| 2026-07-30 | AUD 17.60 | +1.15% | AUD 17.40 | AUD 17.62 | AUD 17.19 | 27.34K |
| 2026-07-29 | AUD 17.40 | +2.59% | AUD 17.00 | AUD 17.40 | AUD 16.29 | 19.45K |
| 2026-07-28 | AUD 16.96 | +1.25% | AUD 16.25 | AUD 16.96 | AUD 15.05 | 34.41K |
| 2026-07-27 | AUD 16.75 | -3.35% | AUD 17.60 | AUD 17.60 | AUD 16.37 | 13.52K |
| 2026-07-24 | AUD 17.33 | -2.31% | AUD 17.82 | AUD 17.82 | AUD 17.00 | 30.66K |
| 2026-07-23 | AUD 17.74 | +2.48% | AUD 17.50 | AUD 17.99 | AUD 17.16 | 5.60K |
| 2026-07-22 | AUD 17.31 | +3.10% | AUD 17.01 | AUD 17.36 | AUD 17.01 | 5.00K |
| 2026-07-21 | AUD 16.79 | -4.06% | AUD 16.62 | AUD 17.05 | AUD 16.62 | 16.61K |
| 2026-07-20 | AUD 17.50 | +3.92% | AUD 17.47 | AUD 17.75 | AUD 16.50 | 14.14K |
| 2026-07-17 | AUD 16.84 | -5.71% | AUD 17.86 | AUD 18.00 | AUD 16.75 | 15.83K |
| 2026-07-16 | AUD 17.86 | +2.00% | AUD 17.74 | AUD 17.86 | AUD 17.48 | 3.85K |
| 2026-07-15 | AUD 17.51 | +3.00% | AUD 16.97 | AUD 17.63 | AUD 16.97 | 12.83K |
| 2026-07-14 | AUD 17.00 | -0.12% | AUD 17.02 | AUD 17.08 | AUD 16.60 | 39.34K |
| 2026-07-13 | AUD 17.02 | -4.76% | AUD 17.85 | AUD 17.85 | AUD 16.72 | 20.40K |
| 2026-07-10 | AUD 17.87 | +1.65% | AUD 17.58 | AUD 17.87 | AUD 17.40 | 12.83K |
| 2026-07-09 | AUD 17.58 | -1.24% | AUD 17.58 | AUD 17.80 | AUD 17.58 | 32.17K |
| 2026-07-08 | AUD 17.80 | -2.73% | AUD 18.29 | AUD 18.90 | AUD 17.59 | 20.86K |
| 2026-07-07 | AUD 18.30 | +4.87% | AUD 17.36 | AUD 18.31 | AUD 17.36 | 8.44K |
| 2026-07-06 | AUD 17.45 | -3.59% | AUD 17.60 | AUD 17.70 | AUD 17.21 | 40.39K |
| 2026-07-03 | AUD 18.10 | +1.91% | AUD 18.00 | AUD 18.17 | AUD 17.54 | 29.26K |
| 2026-07-02 | AUD 17.76 | -1.82% | AUD 17.69 | AUD 18.10 | AUD 17.51 | 14.81K |
| 2026-07-01 | AUD 18.09 | -7.14% | AUD 19.28 | AUD 19.28 | AUD 17.45 | 39.37K |
| 2026-06-30 | AUD 19.48 | -0.41% | AUD 19.58 | AUD 19.58 | AUD 19.11 | 3.17K |
| 2026-06-29 | AUD 19.56 | -1.16% | AUD 19.50 | AUD 19.93 | AUD 19.50 | 10.72K |
| 2026-06-26 | AUD 19.79 | -2.46% | AUD 20.20 | AUD 20.34 | AUD 19.62 | 8.94K |
| 2026-06-25 | AUD 20.29 | -3.84% | AUD 20.75 | AUD 21.16 | AUD 19.70 | 12.06K |
| 2026-06-24 | AUD 21.10 | -0.89% | AUD 20.75 | AUD 21.16 | AUD 20.75 | 8.30K |
| 2026-06-23 | AUD 21.29 | -0.93% | AUD 21.49 | AUD 21.49 | AUD 20.76 | 12.71K |
| 2026-06-22 | AUD 21.49 | +6.76% | AUD 20.00 | AUD 21.49 | AUD 20.00 | 28.97K |
| 2026-06-19 | AUD 20.13 | +4.30% | AUD 19.30 | AUD 20.17 | AUD 19.10 | 36.27K |
| 2026-06-18 | AUD 19.30 | +0.26% | AUD 19.25 | AUD 19.41 | AUD 19.07 | 20.92K |
| 2026-06-17 | AUD 19.25 | 0.00% | AUD 19.49 | AUD 19.49 | AUD 18.55 | 126.24K |
| 2026-06-16 | AUD 19.25 | +4.17% | AUD 18.64 | AUD 19.40 | AUD 18.24 | 13.06K |
| 2026-06-15 | AUD 18.48 | +0.43% | AUD 18.53 | AUD 18.88 | AUD 17.62 | 18.70K |
| 2026-06-12 | AUD 18.40 | -4.37% | AUD 19.24 | AUD 19.63 | AUD 17.61 | 22.24K |
| 2026-06-11 | AUD 19.24 | -2.93% | AUD 19.40 | AUD 19.40 | AUD 19.08 | 4.48K |
| 2026-06-10 | AUD 19.82 | -1.54% | AUD 20.24 | AUD 20.24 | AUD 19.07 | 2.97K |
| 2026-06-09 | AUD 20.13 | -1.32% | AUD 20.05 | AUD 20.24 | AUD 18.90 | 13.45K |
| 2026-06-05 | AUD 20.40 | +1.34% | AUD 20.14 | AUD 20.49 | AUD 20.13 | 18.68K |
| 2026-06-04 | AUD 20.13 | +0.75% | AUD 19.94 | AUD 20.25 | AUD 19.94 | 28.01K |
| 2026-06-03 | AUD 19.98 | -0.55% | AUD 19.94 | AUD 20.58 | AUD 19.57 | 8.20K |
| 2026-06-02 | AUD 20.09 | +2.03% | AUD 20.01 | AUD 20.47 | AUD 19.57 | 24.48K |
| 2026-06-01 | AUD 19.69 | +4.35% | AUD 18.89 | AUD 21.15 | AUD 18.89 | 26.46K |
| 2026-05-29 | AUD 18.87 | +4.54% | AUD 18.05 | AUD 19.20 | AUD 17.95 | 21.37K |
| 2026-05-28 | AUD 18.05 | +0.28% | AUD 18.00 | AUD 18.22 | AUD 17.70 | 11.31K |