Dorsavi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.021	0.021	0.021	0.021	0.021	4,379
2022-04-22	0.021	0.021	0.021	0.021	0.021	198,046
2022-04-21	0.022	0.022	0.021	0.021	0.021	1,168,679
2022-04-20	0.021	0.022	0.021	0.022	0.022	315,185
2022-04-19	0.021	0.021	0.021	0.021	0.021	2,539
2022-04-14	0.021	0.021	0.021	0.021	0.021	844,588
2022-04-13	0.021	0.021	0.021	0.021	0.021	25,390
2022-04-12	0.022	0.022	0.021	0.021	0.021	747,093
2022-04-11	0.021	0.021	0.021	0.021	0.021	0
2022-04-08	0.021	0.021	0.021	0.021	0.021	978,309
2022-04-07	0.021	0.021	0.021	0.021	0.021	50,781
2022-04-06	0.021	0.021	0.021	0.021	0.021	502
2022-04-05	0.020	0.020	0.020	0.020	0.020	0
2022-04-04	0.021	0.021	0.020	0.020	0.020	372,775
2022-04-01	0.021	0.021	0.021	0.021	0.021	0
2022-03-31	0.021	0.021	0.021	0.021	0.021	254,046
2022-03-30	0.021	0.021	0.021	0.021	0.021	207,796
2022-03-29	0.021	0.021	0.021	0.021	0.021	0
2022-03-28	0.024	0.024	0.021	0.021	0.021	542,699
2022-03-25	0.020	0.023	0.020	0.023	0.023	767,042
2022-03-24	0.021	0.021	0.021	0.021	0.021	72,542
2022-03-23	0.021	0.021	0.020	0.020	0.020	269,140
2022-03-22	0.021	0.021	0.021	0.021	0.021	188,857
2022-03-21	0.021	0.022	0.021	0.022	0.022	63,202
2022-03-18	0.020	0.022	0.020	0.022	0.022	2,626,708
2022-03-17	0.021	0.021	0.021	0.021	0.021	1,064,071
2022-03-16	0.022	0.022	0.022	0.022	0.022	0
2022-03-15	0.022	0.022	0.022	0.022	0.022	152,343
2022-03-14	0.022	0.022	0.022	0.022	0.022	0
2022-03-11	0.020	0.022	0.020	0.022	0.022	121,844
2022-03-10	0.020	0.020	0.020	0.020	0.020	660,156
2022-03-09	0.020	0.020	0.019	0.020	0.020	348,526
2022-03-08	0.020	0.020	0.020	0.020	0.020	203,125
2022-03-07	0.022	0.022	0.022	0.022	0.022	183
2022-03-04	0.023	0.023	0.022	0.022	0.022	365,625
2022-03-03	0.020	0.020	0.020	0.020	0.020	1,663
2022-03-02	0.020	0.020	0.020	0.020	0.020	21,328
2022-03-01	0.021	0.021	0.019	0.020	0.020	2,046,600
2022-02-28	0.021	0.021	0.021	0.021	0.021	187,201
2022-02-25	0.021	0.021	0.021	0.021	0.021	8,080
2022-02-24	0.022	0.022	0.021	0.021	0.021	261,136
2022-02-23	0.021	0.021	0.021	0.021	0.021	178,629
2022-02-22	0.023	0.024	0.021	0.021	0.021	910,470
2022-02-21	0.022	0.023	0.022	0.023	0.023	178,057
2022-02-18	0.022	0.022	0.022	0.022	0.022	631,827
2022-02-17	0.021	0.023	0.021	0.022	0.022	265,230
2022-02-16	0.021	0.022	0.021	0.022	0.022	172,979
2022-02-15	0.022	0.022	0.022	0.022	0.022	139,381
2022-02-14	0.023	0.023	0.023	0.023	0.023	134,248
2022-02-11	0.022	0.023	0.022	0.023	0.023	591,923
2022-02-10	0.023	0.023	0.022	0.022	0.022	60,937
2022-02-09	0.021	0.023	0.021	0.022	0.022	1,296,952
2022-02-08	0.021	0.021	0.021	0.021	0.021	0
2022-02-07	0.020	0.021	0.020	0.021	0.021	517,851
2022-02-04	0.019	0.019	0.019	0.019	0.019	15,910
2022-02-03	0.019	0.019	0.019	0.019	0.019	12,187
2022-02-02	0.019	0.019	0.019	0.019	0.019	476,203
2022-02-01	0.019	0.019	0.018	0.019	0.019	6,138,461
2022-01-31	0.019	0.019	0.019	0.019	0.019	406,250
2022-01-28	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 20 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.