Korvest Ltd (ASX:KOV)
Australia
· Delayed Price · Currency is AUD 15.99
-0.08 (-0.50%)
At close: Mar 6, 2026
Korvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.06 | 16.06 | 15.80 | 15.99 | 15.99 | -0.50% | 6,860 |
| Mar 5, 2026 | 16.00 | 16.09 | 15.33 | 16.07 | 16.07 | 0.44% | 7,743 |
| Mar 4, 2026 | 16.09 | 16.09 | 15.90 | 16.00 | 16.00 | -0.56% | 9,900 |
| Mar 3, 2026 | 15.90 | 16.10 | 15.90 | 16.09 | 16.09 | 1.19% | 3,715 |
| Mar 2, 2026 | 15.90 | 16.01 | 15.70 | 15.90 | 15.90 | 1.02% | 12,486 |
| Feb 27, 2026 | 15.67 | 16.07 | 15.60 | 15.74 | 15.74 | 0.96% | 4,887 |
| Feb 26, 2026 | 15.75 | 15.75 | 15.31 | 15.59 | 15.59 | -1.14% | 2,019 |
| Feb 25, 2026 | 15.34 | 15.83 | 15.34 | 15.77 | 15.77 | 1.94% | 7,709 |
| Feb 24, 2026 | 15.50 | 15.50 | 15.35 | 15.47 | 15.47 | 0.45% | 13,775 |
| Feb 23, 2026 | 15.59 | 15.77 | 15.39 | 15.40 | 15.40 | -0.90% | 14,557 |
| Feb 20, 2026 | 15.60 | 15.65 | 15.45 | 15.54 | 15.54 | -0.64% | 6,899 |
| Feb 19, 2026 | 15.60 | 15.76 | 15.60 | 15.64 | 15.64 | 0.26% | 3,465 |
| Feb 18, 2026 | 15.80 | 15.80 | 15.39 | 15.60 | 15.60 | -1.89% | 12,112 |
| Feb 17, 2026 | 15.31 | 15.90 | 15.31 | 15.90 | 15.90 | 3.38% | 18,172 |
| Feb 16, 2026 | 15.81 | 15.98 | 15.35 | 15.38 | 15.38 | -2.72% | 12,574 |
| Feb 13, 2026 | 16.07 | 16.07 | 15.35 | 15.81 | 15.81 | -2.89% | 18,730 |
| Feb 12, 2026 | 16.70 | 16.70 | 15.20 | 16.28 | 16.28 | 0.74% | 22,351 |
| Feb 11, 2026 | 16.44 | 16.44 | 16.05 | 16.16 | 15.91 | -1.04% | 24,491 |
| Feb 10, 2026 | 16.47 | 16.70 | 16.00 | 16.33 | 16.08 | 0.12% | 58,277 |
| Feb 9, 2026 | 15.75 | 16.47 | 15.73 | 16.31 | 16.06 | 3.56% | 62,701 |
| Feb 6, 2026 | 15.52 | 15.81 | 15.40 | 15.75 | 15.51 | 1.48% | 23,541 |
| Feb 5, 2026 | 15.67 | 15.91 | 15.43 | 15.52 | 15.28 | -0.58% | 5,766 |
| Feb 4, 2026 | 15.40 | 15.61 | 15.35 | 15.61 | 15.37 | 1.36% | 15,852 |
| Feb 3, 2026 | 15.50 | 15.70 | 15.35 | 15.40 | 15.16 | -0.26% | 14,025 |
| Feb 2, 2026 | 15.40 | 15.50 | 15.26 | 15.44 | 15.20 | 0.98% | 8,536 |
| Jan 30, 2026 | 15.25 | 15.44 | 15.17 | 15.29 | 15.05 | 0.07% | 8,103 |
| Jan 29, 2026 | 15.23 | 15.28 | 15.07 | 15.28 | 15.04 | -0.13% | 1,567 |
| Jan 28, 2026 | 15.30 | 15.30 | 14.91 | 15.30 | 15.06 | - | 6,203 |
| Jan 27, 2026 | 14.64 | 15.50 | 14.64 | 15.30 | 15.06 | 4.58% | 9,257 |
| Jan 23, 2026 | 14.40 | 14.70 | 14.31 | 14.63 | 14.40 | 2.31% | 9,416 |
| Jan 22, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.08 | 0.07% | 5,668 |
| Jan 21, 2026 | 14.10 | 14.29 | 14.05 | 14.29 | 14.07 | 2.00% | 7,787 |
| Jan 20, 2026 | 14.26 | 14.26 | 14.01 | 14.01 | 13.79 | -1.75% | 1,324 |
| Jan 19, 2026 | 14.20 | 14.30 | 14.20 | 14.26 | 14.04 | 0.78% | 4,011 |
| Jan 16, 2026 | 14.05 | 14.15 | 14.05 | 14.15 | 13.93 | 1.14% | 17,914 |
| Jan 15, 2026 | 14.06 | 14.06 | 13.98 | 13.99 | 13.77 | -0.57% | 907 |
| Jan 14, 2026 | 14.04 | 14.07 | 14.00 | 14.07 | 13.85 | 0.50% | 9,813 |
| Jan 13, 2026 | 14.07 | 14.07 | 14.00 | 14.00 | 13.78 | 0.14% | 3,959 |
| Jan 12, 2026 | 14.00 | 14.07 | 13.98 | 13.98 | 13.76 | -0.14% | 3,624 |
| Jan 9, 2026 | 14.00 | 14.01 | 13.98 | 14.00 | 13.78 | 0.14% | 1,809 |
| Jan 8, 2026 | 14.00 | 14.02 | 13.98 | 13.98 | 13.76 | -0.14% | 2,209 |
| Jan 7, 2026 | 14.00 | 14.01 | 13.98 | 14.00 | 13.78 | -0.14% | 6,336 |
| Jan 6, 2026 | 14.03 | 14.03 | 14.00 | 14.02 | 13.80 | 0.14% | 1,688 |
| Jan 5, 2026 | 14.04 | 14.06 | 13.98 | 14.00 | 13.78 | -0.43% | 2,156 |
| Jan 2, 2026 | 13.97 | 14.06 | 13.97 | 14.06 | 13.84 | 0.64% | 244 |
| Dec 31, 2025 | 14.01 | 14.03 | 13.97 | 13.97 | 13.75 | - | 1,247 |
| Dec 30, 2025 | 14.00 | 14.07 | 13.96 | 13.97 | 13.75 | -0.21% | 2,739 |
| Dec 29, 2025 | 14.00 | 14.07 | 13.95 | 14.00 | 13.78 | 0.43% | 5,700 |
| Dec 24, 2025 | 14.00 | 14.07 | 13.94 | 13.94 | 13.72 | -0.36% | 1,131 |
| Dec 23, 2025 | 13.97 | 14.01 | 13.93 | 13.99 | 13.77 | 0.14% | 15,179 |
| Dec 22, 2025 | 13.94 | 14.00 | 13.94 | 13.97 | 13.75 | 0.14% | 2,886 |
| Dec 19, 2025 | 13.96 | 13.97 | 13.93 | 13.95 | 13.73 | 0.36% | 571 |
| Dec 18, 2025 | 13.91 | 14.01 | 13.90 | 13.90 | 13.68 | -0.07% | 5,380 |
| Dec 17, 2025 | 13.95 | 13.97 | 13.90 | 13.91 | 13.69 | -0.71% | 2,325 |
| Dec 16, 2025 | 14.03 | 14.03 | 13.90 | 14.01 | 13.79 | -0.21% | 8,957 |
| Dec 15, 2025 | 14.04 | 14.10 | 14.00 | 14.04 | 13.82 | 0.29% | 5,539 |
| Dec 12, 2025 | 13.99 | 14.07 | 13.90 | 14.00 | 13.78 | - | 17,372 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 13.78 | 0.14% | 3,925 |
| Dec 10, 2025 | 13.98 | 14.19 | 13.98 | 13.98 | 13.76 | - | 2,160 |
| Dec 9, 2025 | 14.20 | 14.20 | 13.98 | 13.98 | 13.76 | -0.85% | 4,804 |
| Dec 8, 2025 | 14.02 | 14.20 | 14.02 | 14.10 | 13.88 | -0.63% | 5,575 |
| Dec 5, 2025 | 14.05 | 14.20 | 14.00 | 14.19 | 13.97 | 1.14% | 3,109 |
| Dec 4, 2025 | 14.00 | 14.10 | 13.80 | 14.03 | 13.81 | 0.21% | 5,343 |
| Dec 3, 2025 | 13.79 | 14.00 | 13.79 | 14.00 | 13.78 | 1.52% | 4,221 |
| Dec 2, 2025 | 13.56 | 13.99 | 13.56 | 13.79 | 13.58 | 1.70% | 9,222 |
| Dec 1, 2025 | 13.74 | 13.75 | 13.56 | 13.56 | 13.35 | -0.95% | 4,771 |
| Nov 28, 2025 | 13.62 | 13.75 | 13.56 | 13.69 | 13.48 | 0.51% | 8,320 |
| Nov 27, 2025 | 13.60 | 13.75 | 13.60 | 13.62 | 13.41 | 0.44% | 3,153 |
| Nov 26, 2025 | 13.75 | 13.75 | 13.50 | 13.56 | 13.35 | -1.38% | 12,495 |
| Nov 25, 2025 | 13.75 | 13.75 | 13.70 | 13.75 | 13.54 | - | 4,146 |
| Nov 24, 2025 | 13.25 | 13.76 | 13.25 | 13.75 | 13.54 | 4.32% | 5,479 |
| Nov 21, 2025 | 13.18 | 13.25 | 13.18 | 13.18 | 12.98 | - | 3,175 |
| Nov 20, 2025 | 13.50 | 13.50 | 13.18 | 13.18 | 12.98 | -2.37% | 2,292 |
| Nov 19, 2025 | 13.30 | 13.50 | 13.29 | 13.50 | 13.29 | 1.50% | 2,135 |
| Nov 18, 2025 | 13.54 | 13.83 | 13.30 | 13.30 | 13.09 | -0.75% | 5,029 |
| Nov 17, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.19 | 0.37% | 2,744 |
| Nov 14, 2025 | 13.20 | 13.36 | 13.20 | 13.35 | 13.14 | 0.53% | 5,157 |
| Nov 13, 2025 | 13.20 | 13.28 | 13.20 | 13.28 | 13.07 | 1.37% | 722 |
| Nov 12, 2025 | 13.06 | 13.20 | 13.06 | 13.10 | 12.90 | -1.13% | 1,382 |
| Nov 11, 2025 | 13.19 | 13.25 | 13.06 | 13.25 | 13.05 | 1.07% | 3,258 |
| Nov 10, 2025 | 13.22 | 13.25 | 13.10 | 13.11 | 12.91 | -0.83% | 14,265 |
| Nov 7, 2025 | 13.20 | 13.26 | 13.15 | 13.22 | 13.02 | 0.92% | 6,989 |
| Nov 6, 2025 | 13.10 | 13.19 | 13.10 | 13.10 | 12.90 | -0.68% | 4,372 |
| Nov 5, 2025 | 13.10 | 13.19 | 13.03 | 13.19 | 12.99 | -0.08% | 5,340 |
| Nov 4, 2025 | 13.20 | 13.20 | 13.05 | 13.20 | 13.00 | - | 1,159 |
| Nov 3, 2025 | 13.22 | 13.23 | 13.10 | 13.20 | 13.00 | 0.92% | 19,878 |
| Oct 31, 2025 | 13.17 | 13.20 | 13.03 | 13.08 | 12.88 | -0.68% | 3,606 |
| Oct 30, 2025 | 13.10 | 13.17 | 13.02 | 13.17 | 12.97 | -0.08% | 2,803 |
| Oct 29, 2025 | 13.16 | 13.18 | 13.02 | 13.18 | 12.98 | 1.31% | 2,287 |
| Oct 28, 2025 | 13.01 | 13.19 | 13.00 | 13.01 | 12.81 | -1.44% | 1,727 |
| Oct 27, 2025 | 13.20 | 13.23 | 13.06 | 13.20 | 13.00 | 0.38% | 11,844 |
| Oct 24, 2025 | 13.20 | 13.20 | 13.02 | 13.15 | 12.95 | -0.30% | 9,691 |
| Oct 23, 2025 | 13.15 | 13.19 | 13.08 | 13.19 | 12.99 | -0.08% | 2,936 |
| Oct 22, 2025 | 13.05 | 13.20 | 13.00 | 13.20 | 13.00 | 0.15% | 15,946 |
| Oct 21, 2025 | 13.20 | 13.20 | 13.05 | 13.18 | 12.98 | -0.08% | 4,054 |
| Oct 20, 2025 | 13.19 | 13.20 | 13.03 | 13.19 | 12.99 | 0.46% | 6,666 |
| Oct 17, 2025 | 13.18 | 13.18 | 13.05 | 13.13 | 12.93 | -0.30% | 6,680 |
| Oct 16, 2025 | 13.20 | 13.20 | 13.16 | 13.17 | 12.97 | 0.15% | 8,454 |
| Oct 15, 2025 | 13.09 | 13.20 | 13.00 | 13.15 | 12.95 | 1.15% | 4,896 |
| Oct 14, 2025 | 13.19 | 13.20 | 13.00 | 13.00 | 12.80 | -1.52% | 10,887 |