Korvest Limited (KOV)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -3.25123152709 | 10.15 | 10.3 | 9.71 | 5742 | 10.09272483 | DE |
| 4 | -0.77 | -7.27101038716 | 10.59 | 11.07 | 9.71 | 10296 | 10.62399224 | DE |
| 12 | 0.12 | 1.23711340206 | 9.7 | 11.07 | 9.7 | 8081 | 10.48109036 | DE |
| 26 | -0.26 | -2.57936507937 | 10.08 | 11.07 | 9.1 | 9168 | 10.164401 | DE |
| 52 | 1.21 | 14.0534262485 | 8.61 | 11.15 | 8 | 13530 | 9.50408832 | DE |
| 156 | 3.02 | 44.4117647059 | 6.8 | 11.15 | 6.64 | 9293 | 8.74283023 | DE |
| 260 | 5.32 | 118.222222222 | 4.5 | 11.15 | 2.91 | 9959 | 7.18482365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 9.95 | 0.09 | 0.91 | 9.8699999 | 10 | 9.8699999 | 5316 |
| 1740114900 | 9.86 | -0.25 | -2.47 | 10.08 | 10.08 | 9.86 | 2404 |
| 1740028500 | 10.11 | 0.24 | 2.43 | 9.91 | 10.14 | 9.91 | 8487 |
| 1739942100 | 9.8699999 | -0.37 | -3.61 | 10.25 | 10.25 | 9.86 | 4216 |
| 1739855700 | 10.24 | 0.08 | 0.79 | 10.18 | 10.24 | 10.03 | 5459 |
| 1739769300 | 10.16 | -0.23 | -2.21 | 10.15 | 10.3 | 10.15 | 8144 |
| 1739510100 | 10.39 | 0.15 | 1.46 | 10.17 | 10.45 | 10.17 | 4479 |
| 1739423700 | 10.24 | -0.58 | -5.36 | 10.6 | 10.6 | 10.2 | 18555 |
| 1739337300 | 10.82 | -0.04 | -0.37 | 10.88 | 10.88 | 10.61 | 11512 |
| 1739250900 | 10.86 | 0.05 | 0.46 | 10.81 | 10.97 | 10.75 | 19952 |
| 1739164500 | 10.81 | -0.15 | -1.37 | 10.98 | 11.07 | 10.81 | 6484 |
| 1738905300 | 10.96 | 0.08 | 0.69 | 10.9 | 11.07 | 10.85 | 10864 |
| 1738818900 | 10.885 | 0.02 | 0.14 | 10.85 | 10.92 | 10.81 | 16660 |
| 1738732500 | 10.87 | 0.02 | 0.18 | 10.86 | 10.93 | 10.86 | 12443 |
| 1738646100 | 10.85 | -0.01 | -0.09 | 10.86 | 10.86 | 10.85 | 3794 |
| 1738559700 | 10.86 | 0.06 | 0.56 | 10.9 | 10.99 | 10.8 | 10876 |
| 1738300500 | 10.8 | -0.05 | -0.46 | 10.9 | 10.9 | 10.8 | 4608 |
| 1738214100 | 10.85 | 0.05 | 0.46 | 10.81 | 11.01 | 10.81 | 11426 |
| 1738127700 | 10.8 | 0.4 | 3.85 | 10.56 | 10.8 | 10.5 | 13192 |
| 1738041300 | 10.4 | -0.2 | -1.89 | 10.59 | 10.6 | 10.4 | 22077 |
| 1737695700 | 10.6 | 0 | 0.00 | 10.89 | 10.9 | 10.41 | 15403 |
| 1737609300 | 10.6 | 0.22 | 2.12 | 10.6 | 10.6 | 10.6 | 2500 |
| 1737522900 | 10.38 | -0.09 | -0.86 | 10.48 | 10.66 | 10.35 | 14374 |
| 1737436500 | 10.47 | -0.18 | -1.69 | 10.47 | 10.94 | 10.47 | 13746 |
| 1737350100 | 10.65 | 0.05 | 0.47 | 10.8 | 10.8 | 10.5 | 9958 |
| 1737090900 | 10.6 | 0.05 | 0.47 | 10.55 | 10.6 | 10.55 | 2129 |
| 1737004500 | 10.55 | 0.04 | 0.38 | 10.51 | 10.55 | 10.51 | 838 |
| 1736918100 | 10.51 | -0.01 | -0.10 | 10.6 | 10.6 | 10.51 | 5589 |
| 1736831700 | 10.52 | -0.09 | -0.85 | 10.48 | 10.6 | 10.48 | 2743 |
| 1736745300 | 10.61 | -0.09 | -0.84 | 10.7 | 10.7 | 10.6 | 6818 |
| 1736486100 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1736399700 | 10.7 | 0.33 | 3.18 | 10.8 | 10.8 | 10.7 | 1041 |
| 1736313300 | 10.37 | 0.09 | 0.88 | 10.41 | 10.74 | 10.37 | 10429 |
| 1736226900 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1736140500 | 10.28 | 0.07 | 0.69 | 10.24 | 11 | 10.24 | 45816 |
| 1735881300 | 10.21 | -0.05 | -0.49 | 10.3 | 10.3 | 10.2 | 1754 |
| 1735794900 | 10.26 | -0.01 | -0.10 | 10.27 | 10.32 | 10.26 | 3090 |
| 1735617660 | 10.27 | 0.07 | 0.69 | 10.23 | 10.27 | 10.23 | 666 |
| 1735535700 | 10.2 | -0.04 | -0.39 | 10.19 | 10.2 | 10.19 | 898 |
| 1735276500 | 10.24 | 0.05 | 0.49 | 10.19 | 10.24 | 10.19 | 6923 |
| 1735014060 | 10.19 | -0.07 | -0.68 | 10.28 | 10.28 | 10.19 | 4077 |
| 1734930900 | 10.26 | 0.01 | 0.10 | 10.29 | 10.3 | 10.26 | 3133 |
| 1734671700 | 10.25 | 0.02 | 0.20 | 10.25 | 10.28 | 10.25 | 21320 |
| 1734585300 | 10.23 | 0.01 | 0.10 | 10.22 | 10.23 | 10.19 | 4365 |
| 1734498900 | 10.22 | -0.08 | -0.78 | 10.22 | 10.26 | 10.19 | 9353 |
| 1734412500 | 10.3 | -0.09 | -0.87 | 10.39 | 10.39 | 10.21 | 1507 |
| 1734326100 | 10.39 | 0.19 | 1.86 | 10.19 | 10.39 | 10.19 | 1278 |
| 1734066900 | 10.2 | -0.16 | -1.54 | 10.41 | 10.41 | 10.2 | 6000 |
| 1733980500 | 10.36 | -0.22 | -2.08 | 10.64 | 10.64 | 10.26 | 751 |
| 1733894100 | 10.58 | -0.02 | -0.19 | 10.59 | 10.62 | 10.4 | 2630 |
| 1733807700 | 10.6 | 0.85 | 8.72 | 9.99 | 10.69 | 9.86 | 28975 |
| 1733721300 | 9.75 | -0.01 | -0.10 | 9.75 | 9.85 | 9.75 | 2630 |
| 1733462100 | 9.76 | -0.08 | -0.81 | 9.84 | 9.85 | 9.75 | 2470 |
| 1733375700 | 9.84 | 0.09 | 0.92 | 9.75 | 9.84 | 9.75 | 14 |
| 1733289300 | 9.75 | -0.01 | -0.10 | 9.72 | 9.88 | 9.72 | 1257 |
| 1733202900 | 9.76 | 0.06 | 0.62 | 9.7 | 9.77 | 9.7 | 1225 |
| 1733116500 | 9.7 | 0 | 0.00 | 9.7 | 9.94 | 9.7 | 5037 |
| 1732857300 | 9.7 | 0 | 0.00 | 9.7 | 9.8 | 9.7 | 1127 |
| 1732770900 | 9.7 | -0.04 | -0.41 | 9.7 | 9.8 | 9.7 | 32 |
| 1732684500 | 9.74 | 0.04 | 0.41 | 9.71 | 9.8 | 9.7 | 1599 |
| 1732598100 | 9.7 | -0.1 | -1.02 | 9.7 | 9.7 | 9.7 | 10395 |
| 1732511700 | 9.8 | 0.06 | 0.62 | 9.75 | 9.8 | 9.75 | 2367 |
| 1732252500 | 9.74 | 0.04 | 0.41 | 9.7 | 9.74 | 9.7 | 7877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
