Korvest Ltd (ASX:KOV)
Australia · Delayed Price · Currency is AUD 12.95
-0.05 (-0.38%)
Sep 3, 2025, 12:41 PM AEST
Korvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.05 | 13.05 | 12.95 | 12.95 | - | -0.38% | 10,092 |
| Sep 2, 2025 | 12.93 | 13.22 | 12.93 | 13.00 | 13.00 | -1.22% | 10,089 |
| Sep 1, 2025 | 13.20 | 13.20 | 13.02 | 13.16 | 13.16 | -0.45% | 4,232 |
| Aug 29, 2025 | 13.26 | 13.26 | 13.04 | 13.22 | 13.22 | -0.23% | 8,738 |
| Aug 28, 2025 | 13.03 | 13.25 | 13.03 | 13.25 | 13.25 | -0.08% | 2,524 |
| Aug 27, 2025 | 13.26 | 13.26 | 13.07 | 13.26 | 13.26 | 0.15% | 6,002 |
| Aug 26, 2025 | 13.00 | 13.26 | 13.00 | 13.24 | 13.24 | 0.53% | 4,207 |
| Aug 25, 2025 | 13.05 | 13.18 | 12.80 | 13.17 | 13.17 | -0.38% | 9,971 |
| Aug 22, 2025 | 13.02 | 13.30 | 13.02 | 13.22 | 13.22 | -0.45% | 1,639 |
| Aug 21, 2025 | 13.42 | 13.42 | 12.97 | 13.28 | 13.28 | 0.23% | 5,350 |
| Aug 20, 2025 | 12.99 | 13.86 | 12.85 | 13.25 | 13.25 | 3.52% | 10,188 |
| Aug 19, 2025 | 12.90 | 13.00 | 12.75 | 12.80 | 12.80 | -1.54% | 11,613 |
| Aug 18, 2025 | 12.85 | 13.00 | 12.72 | 13.00 | 13.00 | 0.78% | 4,843 |
| Aug 15, 2025 | 12.98 | 12.99 | 12.65 | 12.90 | 12.90 | -0.62% | 4,793 |
| Aug 14, 2025 | 13.79 | 13.79 | 12.57 | 12.98 | 12.98 | -9.10% | 40,287 |
| Aug 13, 2025 | 14.15 | 14.45 | 14.15 | 14.28 | 13.78 | 0.92% | 41,696 |
| Aug 12, 2025 | 14.00 | 14.15 | 13.98 | 14.15 | 13.65 | 1.58% | 8,937 |
| Aug 11, 2025 | 13.94 | 14.15 | 13.90 | 13.93 | 13.44 | 0.14% | 55,588 |
| Aug 8, 2025 | 13.90 | 13.96 | 13.89 | 13.91 | 13.42 | 0.07% | 20,585 |
| Aug 7, 2025 | 13.93 | 13.93 | 13.81 | 13.90 | 13.41 | -0.36% | 9,788 |
| Aug 6, 2025 | 13.81 | 13.95 | 13.55 | 13.95 | 13.46 | 0.79% | 21,101 |
| Aug 5, 2025 | 13.49 | 13.95 | 13.38 | 13.84 | 13.36 | 3.52% | 20,212 |
| Aug 4, 2025 | 13.10 | 13.50 | 13.10 | 13.37 | 12.90 | 2.06% | 15,624 |
| Aug 1, 2025 | 13.01 | 13.10 | 13.00 | 13.10 | 12.64 | 0.77% | 17,501 |
| Jul 31, 2025 | 12.90 | 13.00 | 12.67 | 13.00 | 12.54 | 1.48% | 7,539 |
| Jul 30, 2025 | 12.60 | 13.01 | 12.52 | 12.81 | 12.36 | 2.40% | 22,995 |
| Jul 29, 2025 | 12.38 | 12.60 | 12.27 | 12.51 | 12.07 | 1.38% | 24,383 |
| Jul 28, 2025 | 12.26 | 12.49 | 12.25 | 12.34 | 11.91 | 2.92% | 13,440 |
| Jul 25, 2025 | 11.70 | 11.99 | 11.48 | 11.99 | 11.57 | 2.48% | 9,852 |
| Jul 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.37 | - | - |
| Jul 23, 2025 | 11.58 | 11.70 | 11.46 | 11.70 | 11.29 | 2.09% | 1,247 |
| Jul 22, 2025 | 11.70 | 11.75 | 11.46 | 11.46 | 11.06 | -2.05% | 16,298 |
| Jul 21, 2025 | 11.73 | 11.73 | 11.50 | 11.70 | 11.29 | 2.01% | 3,899 |
| Jul 18, 2025 | 11.27 | 11.75 | 11.26 | 11.47 | 11.07 | 1.06% | 8,802 |
| Jul 17, 2025 | 11.27 | 11.35 | 11.27 | 11.35 | 10.95 | - | 565 |
| Jul 16, 2025 | 11.27 | 11.45 | 11.22 | 11.35 | 10.95 | 0.35% | 4,380 |
| Jul 15, 2025 | 11.35 | 11.39 | 11.22 | 11.31 | 10.91 | -0.26% | 5,714 |
| Jul 14, 2025 | 11.22 | 11.45 | 11.22 | 11.34 | 10.94 | 0.98% | 1,662 |
| Jul 11, 2025 | 11.44 | 11.45 | 11.20 | 11.23 | 10.84 | -0.97% | 3,575 |
| Jul 10, 2025 | 11.18 | 11.45 | 11.18 | 11.34 | 10.94 | 1.61% | 5,023 |
| Jul 9, 2025 | 11.20 | 11.20 | 11.15 | 11.16 | 10.77 | 0.09% | 4,424 |
| Jul 8, 2025 | 11.13 | 11.20 | 11.13 | 11.15 | 10.76 | 0.72% | 7,782 |
| Jul 7, 2025 | 11.14 | 11.14 | 11.02 | 11.07 | 10.68 | -0.63% | 4,670 |
| Jul 4, 2025 | 11.14 | 11.14 | 11.02 | 11.14 | 10.75 | -0.54% | 6,724 |
| Jul 3, 2025 | 11.02 | 11.20 | 10.96 | 11.20 | 10.81 | 2.75% | 7,837 |
| Jul 2, 2025 | 11.04 | 11.10 | 10.90 | 10.90 | 10.52 | -2.07% | 3,083 |
| Jul 1, 2025 | 11.02 | 11.13 | 10.86 | 11.13 | 10.74 | 1.00% | 1,256 |
| Jun 30, 2025 | 10.85 | 11.02 | 10.50 | 11.02 | 10.63 | 1.57% | 8,152 |
| Jun 27, 2025 | 10.53 | 10.86 | 10.46 | 10.85 | 10.47 | 3.33% | 5,323 |
| Jun 26, 2025 | 10.65 | 10.65 | 10.48 | 10.50 | 10.13 | -0.47% | 3,253 |