Dorsavi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.010	0.010	0.010	0.010	0.010	681
2022-07-19	0.011	0.011	0.011	0.011	0.011	214,093
2022-07-18	0.010	0.010	0.010	0.010	0.010	1,441,911
2022-07-15	0.011	0.011	0.011	0.011	0.011	0
2022-07-14	0.011	0.011	0.011	0.011	0.011	243,519
2022-07-13	0.011	0.011	0.011	0.011	0.011	0
2022-07-12	0.011	0.011	0.011	0.011	0.011	0
2022-07-11	0.011	0.011	0.011	0.011	0.011	99,744
2022-07-08	0.012	0.012	0.010	0.010	0.010	465,061
2022-07-07	0.012	0.012	0.012	0.012	0.012	0
2022-07-06	0.012	0.012	0.012	0.012	0.012	81,250
2022-07-05	0.012	0.012	0.012	0.012	0.012	577,890
2022-07-04	0.012	0.012	0.012	0.012	0.012	0
2022-07-01	0.012	0.012	0.012	0.012	0.012	352,927
2022-06-30	0.012	0.012	0.012	0.012	0.012	1,462
2022-06-29	0.011	0.011	0.011	0.011	0.011	32,523
2022-06-28	0.011	0.011	0.011	0.011	0.011	25,390
2022-06-27	0.012	0.012	0.012	0.012	0.012	76,739
2022-06-24	0.011	0.012	0.011	0.012	0.012	674,749
2022-06-23	0.010	0.010	0.010	0.010	0.010	380,419
2022-06-22	0.010	0.010	0.010	0.010	0.010	2,234,375
2022-06-21	0.011	0.011	0.011	0.011	0.011	1,464,717
2022-06-20	0.011	0.011	0.011	0.011	0.011	125,128
2022-06-17	0.010	0.010	0.010	0.010	0.010	304,687
2022-06-16	0.011	0.011	0.010	0.010	0.010	3,100,784
2022-06-15	0.013	0.013	0.010	0.011	0.011	3,583,569
2022-06-14	0.013	0.013	0.012	0.012	0.012	1,116,375
2022-06-10	0.015	0.015	0.013	0.014	0.014	810,211
2022-06-09	0.015	0.015	0.015	0.015	0.015	0
2022-06-08	0.015	0.015	0.015	0.015	0.015	822,813
2022-06-07	0.017	0.017	0.016	0.016	0.016	30,051
2022-06-06	0.017	0.017	0.017	0.017	0.017	20,312
2022-06-03	0.018	0.018	0.016	0.016	0.016	1,042,037
2022-06-02	0.018	0.018	0.018	0.018	0.018	0
2022-06-01	0.017	0.018	0.017	0.018	0.018	553,921
2022-05-31	0.015	0.015	0.015	0.015	0.015	0
2022-05-30	0.016	0.016	0.015	0.015	0.015	253,606
2022-05-27	0.016	0.016	0.015	0.015	0.015	27,049
2022-05-26	0.016	0.016	0.016	0.016	0.016	0
2022-05-25	0.018	0.018	0.015	0.016	0.016	1,401,779
2022-05-24	0.018	0.018	0.018	0.018	0.018	321,343
2022-05-23	0.017	0.018	0.017	0.018	0.018	149,386
2022-05-20	0.017	0.017	0.017	0.017	0.017	178,119
2022-05-19	0.017	0.017	0.017	0.017	0.017	101,562
2022-05-18	0.018	0.019	0.018	0.019	0.019	101,562
2022-05-17	0.017	0.017	0.017	0.017	0.017	130,628
2022-05-16	0.018	0.018	0.016	0.016	0.016	477,343
2022-05-13	0.018	0.018	0.018	0.018	0.018	106,253
2022-05-12	0.018	0.018	0.018	0.018	0.018	0
2022-05-11	0.017	0.018	0.016	0.018	0.018	191,062
2022-05-10	0.019	0.019	0.017	0.017	0.017	644,779
2022-05-09	0.019	0.019	0.019	0.019	0.019	158,692
2022-05-06	0.020	0.020	0.020	0.020	0.020	9,902
2022-05-05	0.020	0.020	0.020	0.020	0.020	421,484
2022-05-04	0.020	0.020	0.020	0.020	0.020	5,332
2022-05-03	0.020	0.020	0.020	0.020	0.020	20,312
2022-05-02	0.020	0.020	0.020	0.020	0.020	0
2022-04-29	0.020	0.020	0.020	0.020	0.020	203,125
2022-04-28	0.021	0.021	0.021	0.021	0.021	0
2022-04-27	0.021	0.021	0.021	0.021	0.021	698

← NewerPage 19 of 22 · 1,272 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.