Dorsavi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.009	0.009	0.009	0.009	0.009	0
2025-02-25	0.009	0.009	0.009	0.009	0.009	87,232
2025-02-24	0.008	0.008	0.008	0.008	0.008	0
2025-02-21	0.008	0.008	0.008	0.008	0.008	0
2025-02-20	0.008	0.008	0.008	0.008	0.008	1,976,125
2025-02-19	0.009	0.009	0.009	0.009	0.009	0
2025-02-18	0.009	0.009	0.009	0.009	0.009	120,000
2025-02-17	0.009	0.009	0.009	0.009	0.009	112,180
2025-02-14	0.009	0.009	0.009	0.009	0.009	9,700
2025-02-13	0.009	0.009	0.009	0.009	0.009	0
2025-02-12	0.008	0.009	0.008	0.009	0.009	1,079,231
2025-02-11	0.008	0.008	0.007	0.007	0.007	1,539,380
2025-02-10	0.008	0.008	0.008	0.008	0.008	26,756
2025-02-07	0.008	0.008	0.008	0.008	0.008	0
2025-02-06	0.008	0.008	0.008	0.008	0.008	1,377,054
2025-02-05	0.008	0.008	0.008	0.008	0.008	764,000
2025-02-04	0.009	0.009	0.009	0.009	0.009	0
2025-02-03	0.009	0.010	0.009	0.009	0.009	3,818,123
2025-01-31	0.010	0.010	0.010	0.010	0.010	70,000
2025-01-30	0.010	0.010	0.010	0.010	0.010	57,000
2025-01-29	0.010	0.010	0.010	0.010	0.010	13,000
2025-01-28	0.010	0.010	0.010	0.010	0.010	100,000
2025-01-24	0.010	0.010	0.010	0.010	0.010	510,118
2025-01-23	0.010	0.010	0.010	0.010	0.010	250,000
2025-01-22	0.010	0.010	0.010	0.010	0.010	0
2025-01-21	0.010	0.010	0.010	0.010	0.010	120,405
2025-01-20	0.010	0.010	0.010	0.010	0.010	2,253,382
2025-01-17	0.010	0.010	0.010	0.010	0.010	0
2025-01-16	0.010	0.010	0.010	0.010	0.010	146,618
2025-01-15	0.011	0.011	0.011	0.011	0.011	2,145,537
2025-01-14	0.011	0.011	0.011	0.011	0.011	0
2025-01-13	0.011	0.011	0.011	0.011	0.011	0
2025-01-10	0.011	0.011	0.011	0.011	0.011	2,231,287
2025-01-09	0.011	0.011	0.011	0.011	0.011	925,000
2025-01-08	0.011	0.011	0.011	0.011	0.011	216,666
2025-01-07	0.011	0.011	0.011	0.011	0.011	68,813
2025-01-06	0.012	0.012	0.012	0.012	0.012	0
2025-01-03	0.012	0.012	0.012	0.012	0.012	0
2025-01-02	0.011	0.012	0.011	0.012	0.012	452,991
2024-12-31	0.012	0.012	0.012	0.012	0.012	0
2024-12-30	0.012	0.012	0.012	0.012	0.012	0
2024-12-27	0.012	0.012	0.012	0.012	0.012	0
2024-12-24	0.012	0.012	0.012	0.012	0.012	334,060
2024-12-23	0.012	0.012	0.012	0.012	0.012	0
2024-12-20	0.012	0.012	0.012	0.012	0.012	1,066,092
2024-12-19	0.012	0.012	0.012	0.012	0.012	415,000
2024-12-18	0.013	0.013	0.012	0.012	0.012	1,235,553
2024-12-17	0.014	0.014	0.013	0.013	0.013	2,405,946
2024-12-16	0.013	0.013	0.012	0.012	0.012	1,758,215
2024-12-13	0.016	0.016	0.013	0.013	0.013	6,001,930
2024-12-12	0.014	0.014	0.014	0.014	0.014	0
2024-12-11	0.014	0.014	0.013	0.014	0.014	128,795
2024-12-10	0.014	0.014	0.013	0.013	0.013	82,983
2024-12-09	0.013	0.015	0.013	0.013	0.013	596,638
2024-12-06	0.013	0.013	0.013	0.013	0.013	51,732
2024-12-05	0.013	0.014	0.013	0.013	0.013	1,816,261
2024-12-04	0.017	0.017	0.013	0.013	0.013	9,529,814
2024-12-03	0.013	0.013	0.013	0.013	0.013	75,000
2024-12-02	0.014	0.014	0.014	0.014	0.014	70,000
2024-11-29	0.014	0.014	0.014	0.014	0.014	0

← NewerPage 8 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.