Dorsavi Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.013	0.013	0.013	0.013	0.013	230,294
2023-06-30	0.011	0.011	0.011	0.011	0.011	310,821
2023-06-29	0.011	0.011	0.011	0.011	0.011	30
2023-06-28	0.011	0.012	0.011	0.011	0.011	146,197
2023-06-27	0.012	0.012	0.012	0.012	0.012	0
2023-06-26	0.012	0.012	0.012	0.012	0.012	78,350
2023-06-23	0.013	0.013	0.013	0.013	0.013	153,846
2023-06-22	0.012	0.012	0.012	0.012	0.012	804,087
2023-06-21	0.013	0.013	0.013	0.013	0.013	596,105
2023-06-20	0.014	0.014	0.014	0.014	0.014	3,046
2023-06-19	0.015	0.015	0.014	0.014	0.014	383,185
2023-06-16	0.014	0.016	0.014	0.015	0.015	228,795
2023-06-15	0.013	0.013	0.013	0.013	0.013	10,000
2023-06-14	0.015	0.016	0.013	0.015	0.015	850,655
2023-06-13	0.012	0.014	0.012	0.014	0.014	2,020,808
2023-06-09	0.011	0.011	0.011	0.011	0.011	0
2023-06-08	0.011	0.011	0.011	0.011	0.011	3,700
2023-06-07	0.012	0.012	0.012	0.012	0.012	0
2023-06-06	0.012	0.012	0.012	0.012	0.012	115,000
2023-06-05	0.010	0.011	0.010	0.011	0.011	462,000
2023-06-02	0.011	0.011	0.011	0.011	0.011	55,000
2023-06-01	0.011	0.011	0.011	0.011	0.011	0
2023-05-31	0.011	0.011	0.011	0.011	0.011	501,886
2023-05-30	0.012	0.012	0.012	0.012	0.012	0
2023-05-29	0.012	0.012	0.012	0.012	0.012	217,262
2023-05-26	0.012	0.012	0.012	0.012	0.012	0
2023-05-25	0.012	0.012	0.012	0.012	0.012	0
2023-05-24	0.012	0.012	0.012	0.012	0.012	40,000
2023-05-23	0.012	0.012	0.012	0.012	0.012	0
2023-05-22	0.012	0.012	0.012	0.012	0.012	161,961
2023-05-19	0.012	0.012	0.012	0.012	0.012	0
2023-05-18	0.012	0.012	0.012	0.012	0.012	352,154
2023-05-17	0.012	0.012	0.012	0.012	0.012	202,391
2023-05-16	0.012	0.012	0.012	0.012	0.012	20,454
2023-05-15	0.012	0.012	0.012	0.012	0.012	80,000
2023-05-12	0.012	0.012	0.012	0.012	0.012	0
2023-05-11	0.012	0.012	0.012	0.012	0.012	0
2023-05-10	0.011	0.012	0.011	0.012	0.012	494,310
2023-05-09	0.012	0.012	0.012	0.012	0.012	300,000
2023-05-08	0.012	0.012	0.012	0.012	0.012	0
2023-05-05	0.012	0.012	0.012	0.012	0.012	150,000
2023-05-04	0.012	0.012	0.012	0.012	0.012	60,000
2023-05-03	0.012	0.012	0.012	0.012	0.012	0
2023-05-02	0.012	0.012	0.012	0.012	0.012	100,000
2023-05-01	0.012	0.012	0.012	0.012	0.012	6,200
2023-04-28	0.012	0.012	0.012	0.012	0.012	500,000
2023-04-27	0.012	0.012	0.012	0.012	0.012	0
2023-04-26	0.012	0.013	0.012	0.012	0.012	933,206
2023-04-24	0.012	0.012	0.012	0.012	0.012	44,931
2023-04-21	0.013	0.013	0.013	0.013	0.013	0
2023-04-20	0.013	0.013	0.013	0.013	0.013	100,000
2023-04-19	0.013	0.013	0.013	0.013	0.013	0
2023-04-18	0.014	0.014	0.013	0.013	0.013	94,869
2023-04-17	0.014	0.014	0.014	0.014	0.014	123,209
2023-04-14	0.014	0.014	0.014	0.014	0.014	0
2023-04-13	0.014	0.014	0.014	0.014	0.014	0
2023-04-12	0.014	0.014	0.014	0.014	0.014	1,791
2023-04-11	0.014	0.014	0.013	0.013	0.013	26,665
2023-04-06	0.014	0.014	0.014	0.014	0.014	0
2023-04-05	0.014	0.014	0.013	0.014	0.014	883,096

← NewerPage 15 of 22 · 1,271 trading daysOlder →

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.