Dorsavi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.042	0.044	0.042	0.044	0.044	14,053,051
2025-08-18	0.045	0.046	0.041	0.043	0.043	12,835,329
2025-08-15	0.041	0.046	0.041	0.046	0.046	8,661,056
2025-08-14	0.042	0.042	0.041	0.041	0.041	463,678
2025-08-13	0.039	0.042	0.039	0.041	0.041	5,605,489
2025-08-12	0.038	0.040	0.037	0.039	0.039	3,234,547
2025-08-11	0.036	0.040	0.035	0.038	0.038	10,997,411
2025-08-08	0.034	0.039	0.034	0.037	0.037	17,139,979
2025-08-07	0.031	0.034	0.030	0.034	0.034	13,326,059
2025-08-06	0.032	0.033	0.029	0.030	0.030	4,865,383
2025-08-05	0.032	0.033	0.031	0.032	0.032	8,155,291
2025-08-04	0.032	0.033	0.030	0.031	0.031	7,537,593
2025-08-01	0.028	0.032	0.028	0.031	0.031	10,399,115
2025-07-31	0.028	0.032	0.028	0.028	0.028	13,497,520
2025-07-30	0.023	0.029	0.023	0.029	0.029	15,853,435
2025-07-29	0.024	0.024	0.023	0.024	0.024	1,497,401
2025-07-28	0.024	0.025	0.024	0.025	0.025	2,648,197
2025-07-25	0.024	0.026	0.024	0.025	0.025	2,934,300
2025-07-24	0.025	0.025	0.024	0.024	0.024	2,432,923
2025-07-23	0.023	0.025	0.022	0.025	0.025	7,484,499
2025-07-22	0.025	0.027	0.023	0.024	0.024	10,435,928
2025-07-21	0.022	0.023	0.022	0.022	0.022	2,800,253
2025-07-18	0.023	0.023	0.022	0.022	0.022	2,279,109
2025-07-17	0.023	0.024	0.022	0.024	0.024	2,655,735
2025-07-16	0.027	0.027	0.022	0.023	0.023	19,303,066
2025-07-15	0.025	0.025	0.024	0.024	0.024	6,335,820
2025-07-14	0.023	0.025	0.022	0.025	0.025	12,161,591
2025-07-11	0.020	0.023	0.020	0.023	0.023	7,865,984
2025-07-10	0.019	0.020	0.018	0.020	0.020	929,554
2025-07-09	0.019	0.019	0.017	0.019	0.019	1,084,665
2025-07-08	0.020	0.020	0.018	0.019	0.019	781,740
2025-07-07	0.019	0.020	0.018	0.020	0.020	879,809
2025-07-04	0.017	0.021	0.017	0.019	0.019	9,061,564
2025-07-03	0.016	0.017	0.016	0.017	0.017	1,111,098
2025-07-02	0.015	0.015	0.015	0.015	0.015	400,000
2025-07-01	0.015	0.015	0.015	0.015	0.015	857,941
2025-06-30	0.015	0.015	0.015	0.015	0.015	392,249
2025-06-27	0.015	0.016	0.014	0.016	0.016	1,125,497
2025-06-26	0.015	0.016	0.014	0.016	0.016	1,133,573
2025-06-25	0.014	0.015	0.014	0.015	0.015	796,209
2025-06-24	0.014	0.015	0.014	0.015	0.015	1,173,880
2025-06-23	0.015	0.015	0.015	0.015	0.015	758,336
2025-06-20	0.015	0.015	0.015	0.015	0.015	905,014
2025-06-19	0.015	0.016	0.015	0.016	0.016	1,612,731
2025-06-18	0.016	0.016	0.015	0.015	0.015	1,255,381
2025-06-17	0.016	0.016	0.015	0.015	0.015	897,791
2025-06-16	0.016	0.017	0.015	0.015	0.015	3,059,255
2025-06-13	0.017	0.018	0.016	0.016	0.016	4,023,820
2025-06-12	0.023	0.024	0.017	0.018	0.018	32,800,586
2025-06-11	0.016	0.016	0.016	0.016	0.016	0
2025-06-10	0.016	0.016	0.016	0.016	0.016	0
2025-06-06	0.014	0.016	0.014	0.016	0.016	9,974,592
2025-06-05	0.014	0.014	0.013	0.013	0.013	2,695,787
2025-06-04	0.014	0.014	0.014	0.014	0.014	1,708,202
2025-06-03	0.014	0.014	0.014	0.014	0.014	763,585
2025-06-02	0.014	0.015	0.014	0.015	0.015	1,165,000
2025-05-30	0.014	0.015	0.013	0.014	0.014	2,016,020
2025-05-29	0.012	0.015	0.012	0.013	0.013	6,755,586
2025-05-28	0.011	0.012	0.011	0.012	0.012	3,069,812
2025-05-27	0.011	0.011	0.011	0.011	0.011	626,653

← NewerPage 6 of 22 · 1,265 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.