Korvest Ltd (ASX:KOV)
Australia · Delayed Price · Currency is AUD 14.30
+0.01 (0.07%)
At close: Jan 22, 2026
Korvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | 0.07% | 5,668 |
| Jan 21, 2026 | 14.10 | 14.29 | 14.05 | 14.29 | 14.29 | 2.00% | 7,787 |
| Jan 20, 2026 | 14.26 | 14.26 | 14.01 | 14.01 | 14.01 | -1.75% | 1,324 |
| Jan 19, 2026 | 14.20 | 14.30 | 14.20 | 14.26 | 14.26 | 0.78% | 4,011 |
| Jan 16, 2026 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | 1.14% | 17,914 |
| Jan 15, 2026 | 14.06 | 14.06 | 13.98 | 13.99 | 13.99 | -0.57% | 907 |
| Jan 14, 2026 | 14.04 | 14.07 | 14.00 | 14.07 | 14.07 | 0.50% | 9,813 |
| Jan 13, 2026 | 14.07 | 14.07 | 14.00 | 14.00 | 14.00 | 0.14% | 3,959 |
| Jan 12, 2026 | 14.00 | 14.07 | 13.98 | 13.98 | 13.98 | -0.14% | 3,624 |
| Jan 9, 2026 | 14.00 | 14.01 | 13.98 | 14.00 | 14.00 | 0.14% | 1,809 |
| Jan 8, 2026 | 14.00 | 14.02 | 13.98 | 13.98 | 13.98 | -0.14% | 2,209 |
| Jan 7, 2026 | 14.00 | 14.01 | 13.98 | 14.00 | 14.00 | -0.14% | 6,336 |
| Jan 6, 2026 | 14.03 | 14.03 | 14.00 | 14.02 | 14.02 | 0.14% | 1,688 |
| Jan 5, 2026 | 14.04 | 14.06 | 13.98 | 14.00 | 14.00 | -0.43% | 2,156 |
| Jan 2, 2026 | 13.97 | 14.06 | 13.97 | 14.06 | 14.06 | 0.64% | 244 |
| Dec 31, 2025 | 14.01 | 14.03 | 13.97 | 13.97 | 13.97 | - | 1,247 |
| Dec 30, 2025 | 14.00 | 14.07 | 13.96 | 13.97 | 13.97 | -0.21% | 2,739 |
| Dec 29, 2025 | 14.00 | 14.07 | 13.95 | 14.00 | 14.00 | 0.43% | 5,700 |
| Dec 24, 2025 | 14.00 | 14.07 | 13.94 | 13.94 | 13.94 | -0.36% | 1,131 |
| Dec 23, 2025 | 13.97 | 14.01 | 13.93 | 13.99 | 13.99 | 0.14% | 15,179 |
| Dec 22, 2025 | 13.94 | 14.00 | 13.94 | 13.97 | 13.97 | 0.14% | 2,886 |
| Dec 19, 2025 | 13.96 | 13.97 | 13.93 | 13.95 | 13.95 | 0.36% | 571 |
| Dec 18, 2025 | 13.91 | 14.01 | 13.90 | 13.90 | 13.90 | -0.07% | 5,380 |
| Dec 17, 2025 | 13.95 | 13.97 | 13.90 | 13.91 | 13.91 | -0.71% | 2,325 |
| Dec 16, 2025 | 14.03 | 14.03 | 13.90 | 14.01 | 14.01 | -0.21% | 8,957 |
| Dec 15, 2025 | 14.04 | 14.10 | 14.00 | 14.04 | 14.04 | 0.29% | 5,539 |
| Dec 12, 2025 | 13.99 | 14.07 | 13.90 | 14.00 | 14.00 | - | 17,372 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.14% | 3,925 |
| Dec 10, 2025 | 13.98 | 14.19 | 13.98 | 13.98 | 13.98 | - | 2,160 |
| Dec 9, 2025 | 14.20 | 14.20 | 13.98 | 13.98 | 13.98 | -0.85% | 4,804 |
| Dec 8, 2025 | 14.02 | 14.20 | 14.02 | 14.10 | 14.10 | -0.63% | 5,575 |
| Dec 5, 2025 | 14.05 | 14.20 | 14.00 | 14.19 | 14.19 | 1.14% | 3,109 |
| Dec 4, 2025 | 14.00 | 14.10 | 13.80 | 14.03 | 14.03 | 0.21% | 5,343 |
| Dec 3, 2025 | 13.79 | 14.00 | 13.79 | 14.00 | 14.00 | 1.52% | 4,221 |
| Dec 2, 2025 | 13.56 | 13.99 | 13.56 | 13.79 | 13.79 | 1.70% | 9,222 |
| Dec 1, 2025 | 13.74 | 13.75 | 13.56 | 13.56 | 13.56 | -0.95% | 4,771 |
| Nov 28, 2025 | 13.62 | 13.75 | 13.56 | 13.69 | 13.69 | 0.51% | 8,320 |
| Nov 27, 2025 | 13.60 | 13.75 | 13.60 | 13.62 | 13.62 | 0.44% | 3,153 |
| Nov 26, 2025 | 13.75 | 13.75 | 13.50 | 13.56 | 13.56 | -1.38% | 12,495 |
| Nov 25, 2025 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | - | 4,146 |
| Nov 24, 2025 | 13.25 | 13.76 | 13.25 | 13.75 | 13.75 | 4.32% | 5,479 |
| Nov 21, 2025 | 13.18 | 13.25 | 13.18 | 13.18 | 13.18 | - | 3,175 |
| Nov 20, 2025 | 13.50 | 13.50 | 13.18 | 13.18 | 13.18 | -2.37% | 2,292 |
| Nov 19, 2025 | 13.30 | 13.50 | 13.29 | 13.50 | 13.50 | 1.50% | 2,135 |
| Nov 18, 2025 | 13.54 | 13.83 | 13.30 | 13.30 | 13.30 | -0.75% | 5,029 |
| Nov 17, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.37% | 2,744 |
| Nov 14, 2025 | 13.20 | 13.36 | 13.20 | 13.35 | 13.35 | 0.53% | 5,157 |
| Nov 13, 2025 | 13.20 | 13.28 | 13.20 | 13.28 | 13.28 | 1.37% | 722 |
| Nov 12, 2025 | 13.06 | 13.20 | 13.06 | 13.10 | 13.10 | -1.13% | 1,382 |
| Nov 11, 2025 | 13.19 | 13.25 | 13.06 | 13.25 | 13.25 | 1.07% | 3,258 |