Korvest Ltd (ASX:KOV)
Australia · Delayed Price · Currency is AUD 15.55
0.00 (0.00%)
Oct 15, 2026, 4:10 PM AEST
Korvest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 15.75 | 15.78 | 15.28 | 15.55 | 15.55 | -1.40% | 11,255 |
| Oct 14, 2026 | 15.65 | 15.81 | 15.64 | 15.77 | 15.77 | 0.45% | 7,234 |
| Oct 13, 2026 | 15.30 | 15.70 | 15.05 | 15.70 | 15.70 | 1.55% | 66,799 |
| Oct 12, 2026 | 15.75 | 15.81 | 15.31 | 15.46 | 15.46 | -1.84% | 8,562 |
| Oct 9, 2026 | 15.95 | 15.95 | 15.68 | 15.75 | 15.75 | -1.25% | 2,583 |
| Oct 8, 2026 | 15.80 | 15.95 | 15.75 | 15.95 | 15.95 | 0.31% | 56,604 |
| Oct 7, 2026 | 15.70 | 15.90 | 15.37 | 15.90 | 15.90 | 1.79% | 8,973 |
| Oct 6, 2026 | 15.95 | 15.95 | 15.32 | 15.62 | 15.62 | -2.07% | 21,750 |
| Oct 5, 2026 | 15.95 | 16.09 | 15.86 | 15.95 | 15.95 | -0.87% | 6,625 |
| Oct 2, 2026 | 16.01 | 16.11 | 15.93 | 16.09 | 16.09 | 0.56% | 6,415 |
| Oct 1, 2026 | 15.86 | 16.12 | 15.86 | 16.00 | 16.00 | -1.05% | 2,959 |
| Sep 30, 2026 | 16.01 | 16.17 | 15.85 | 16.17 | 16.17 | 0.43% | 23,467 |
| Sep 29, 2026 | 16.33 | 16.33 | 16.00 | 16.10 | 16.10 | -0.92% | 2,812 |
| Sep 28, 2026 | 16.28 | 16.39 | 16.25 | 16.25 | 16.25 | -1.16% | 8,321 |
| Sep 25, 2026 | 16.57 | 16.57 | 16.28 | 16.44 | 16.44 | -0.90% | 388 |
| Sep 24, 2026 | 16.59 | 16.59 | 16.26 | 16.59 | 16.59 | -0.42% | 4,783 |
| Sep 23, 2026 | 15.73 | 16.66 | 15.60 | 16.66 | 16.66 | 5.38% | 23,146 |
| Sep 22, 2026 | 15.92 | 16.22 | 15.33 | 15.81 | 15.81 | -0.19% | 15,521 |
| Sep 21, 2026 | 16.30 | 16.74 | 15.84 | 15.84 | 15.84 | -2.82% | 972 |
| Sep 18, 2026 | 16.70 | 16.71 | 16.11 | 16.30 | 16.30 | -2.63% | 4,487 |
| Sep 17, 2026 | 16.98 | 16.98 | 16.74 | 16.74 | 16.74 | -0.95% | 251 |
| Sep 16, 2026 | 16.90 | 17.50 | 16.90 | 16.90 | 16.90 | 0.60% | 10,446 |
| Sep 15, 2026 | 16.69 | 17.10 | 16.63 | 16.80 | 16.80 | 0.66% | 17,108 |
| Sep 14, 2026 | 15.98 | 16.69 | 15.98 | 16.69 | 16.69 | 4.90% | 38,812 |
| Sep 11, 2026 | 15.90 | 15.95 | 15.74 | 15.91 | 15.91 | 0.13% | 26,056 |
| Sep 10, 2026 | 15.76 | 15.96 | 15.52 | 15.89 | 15.89 | 0.70% | 8,795 |
| Sep 9, 2026 | 15.98 | 15.98 | 15.76 | 15.78 | 15.78 | -1.19% | 468 |
| Sep 8, 2026 | 15.55 | 15.97 | 15.32 | 15.97 | 15.97 | 0.88% | 4,760 |
| Sep 7, 2026 | 16.20 | 16.20 | 15.64 | 15.83 | 15.83 | -2.28% | 12,758 |
| Sep 4, 2026 | 16.68 | 17.00 | 15.92 | 16.20 | 16.20 | -3.40% | 9,774 |
| Sep 3, 2026 | 16.55 | 16.77 | 16.26 | 16.77 | 16.77 | 1.51% | 3,461 |
| Sep 2, 2026 | 16.70 | 16.92 | 16.44 | 16.92 | 16.52 | 1.14% | 4,196 |
| Sep 1, 2026 | 16.90 | 17.18 | 16.61 | 16.73 | 16.33 | -1.01% | 8,274 |
| Aug 31, 2026 | 16.97 | 17.14 | 16.71 | 16.90 | 16.50 | 0.60% | 8,834 |
| Aug 28, 2026 | 17.25 | 17.25 | 16.50 | 16.80 | 16.40 | -2.61% | 2,331 |
| Aug 27, 2026 | 17.26 | 17.54 | 17.06 | 17.25 | 16.84 | -0.06% | 36,845 |
| Aug 26, 2026 | 17.70 | 17.70 | 17.26 | 17.26 | 16.85 | - | 1,451 |
| Aug 25, 2026 | 17.46 | 17.69 | 17.26 | 17.26 | 16.85 | -1.15% | 5,744 |
| Aug 24, 2026 | 17.87 | 17.87 | 17.46 | 17.46 | 17.05 | -1.19% | 5,862 |
| Aug 21, 2026 | 17.30 | 17.75 | 17.21 | 17.67 | 17.25 | 1.14% | 6,491 |
| Aug 20, 2026 | 17.38 | 17.57 | 17.38 | 17.47 | 17.06 | 0.40% | 3,446 |
| Aug 19, 2026 | 17.53 | 17.60 | 17.30 | 17.40 | 16.99 | -1.97% | 6,716 |
| Aug 18, 2026 | 18.36 | 18.36 | 17.12 | 17.75 | 17.33 | 4.04% | 2,775 |
| Aug 17, 2026 | 18.13 | 18.13 | 17.06 | 17.06 | 16.66 | -3.40% | 9,209 |
| Aug 14, 2026 | 18.21 | 18.37 | 17.66 | 17.66 | 17.24 | -3.13% | 10,262 |
| Aug 13, 2026 | 19.19 | 19.19 | 18.20 | 18.23 | 17.80 | -3.85% | 9,248 |
| Aug 12, 2026 | 18.69 | 19.20 | 18.69 | 18.96 | 18.51 | 1.28% | 27,342 |
| Aug 11, 2026 | 19.44 | 19.44 | 18.72 | 18.72 | 18.28 | -3.75% | 12,700 |
| Aug 10, 2026 | 19.24 | 19.45 | 18.97 | 19.45 | 18.99 | 1.09% | 11,251 |
| Aug 7, 2026 | 18.96 | 19.33 | 18.76 | 19.24 | 18.79 | 1.80% | 5,493 |