Dorsavi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 0.017 | 0.017 | 0.015 | 0.015 | 0.015 | 813,297 |
| 2024-03-14 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 100,000 |
| 2024-03-13 | 0.014 | 0.018 | 0.014 | 0.018 | 0.018 | 929,964 |
| 2024-03-12 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-03-11 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-03-08 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-03-07 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 83,333 |
| 2024-03-06 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-03-05 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-03-04 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 28,000 |
| 2024-03-01 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-02-29 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 99,890 |
| 2024-02-28 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 220 |
| 2024-02-27 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 0 |
| 2024-02-26 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 59,777 |
| 2024-02-23 | 0.014 | 0.016 | 0.014 | 0.016 | 0.016 | 555,703 |
| 2024-02-22 | 0.015 | 0.015 | 0.014 | 0.014 | 0.014 | 125,000 |
| 2024-02-21 | 0.017 | 0.017 | 0.014 | 0.016 | 0.016 | 799,133 |
| 2024-02-20 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 411,886 |
| 2024-02-19 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-02-16 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-02-15 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 247,217 |
| 2024-02-14 | 0.014 | 0.015 | 0.014 | 0.014 | 0.014 | 570,000 |
| 2024-02-13 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 100,000 |
| 2024-02-12 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 210,508 |
| 2024-02-09 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-02-08 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-02-07 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 509,772 |
| 2024-02-06 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 330,280 |
| 2024-02-05 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 18,000 |
| 2024-02-02 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-02-01 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-01-31 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-01-30 | 0.012 | 0.013 | 0.012 | 0.012 | 0.012 | 245,794 |
| 2024-01-29 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-01-25 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-01-24 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-01-23 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 15,000 |
| 2024-01-22 | 0.012 | 0.013 | 0.012 | 0.013 | 0.013 | 151,667 |
| 2024-01-19 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-01-18 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 100,000 |
| 2024-01-17 | 0.012 | 0.014 | 0.012 | 0.014 | 0.014 | 26,475 |
| 2024-01-16 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-01-15 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-01-12 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-01-11 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 298,576 |
| 2024-01-10 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-01-09 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 100,000 |
| 2024-01-08 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 3,431 |
| 2024-01-05 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-01-04 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 279,000 |
| 2024-01-03 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-01-02 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2023-12-29 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2023-12-28 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 146,898 |
| 2023-12-27 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 708 |
| 2023-12-22 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2023-12-21 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 356,750 |
| 2023-12-20 | 0.013 | 0.013 | 0.012 | 0.012 | 0.012 | 222,884 |
| 2023-12-19 | 0.012 | 0.014 | 0.012 | 0.014 | 0.014 | 632,068 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.