Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.004	0.004	0.004	0.004	0.080	6,275
2024-09-04	0.004	0.004	0.004	0.004	0.080	4,273
2024-09-03	0.004	0.005	0.004	0.004	0.080	54,071
2024-09-02	0.004	0.004	0.004	0.004	0.080	66,330
2024-08-30	0.004	0.004	0.004	0.004	0.080	222,085
2024-08-29	0.004	0.004	0.004	0.004	0.080	44,622
2024-08-28	0.004	0.004	0.004	0.004	0.080	283,946
2024-08-27	0.004	0.004	0.004	0.004	0.080	35,833
2024-08-26	0.004	0.005	0.004	0.004	0.080	2,121
2024-08-23	0.005	0.005	0.004	0.004	0.080	10,450
2024-08-22	0.005	0.005	0.004	0.004	0.080	1,068
2024-08-21	0.004	0.005	0.004	0.005	0.100	7,045
2024-08-20	0.005	0.005	0.005	0.005	0.100	1,500
2024-08-19	0.004	0.005	0.004	0.005	0.100	11,502
2024-08-16	0.004	0.004	0.004	0.004	0.080	967
2024-08-15	0.004	0.004	0.004	0.004	0.080	11,029
2024-08-14	0.004	0.004	0.004	0.004	0.080	3,070
2024-08-13	0.005	0.005	0.004	0.004	0.080	12,940
2024-08-12	0.004	0.004	0.004	0.004	0.080	28,563
2024-08-09	0.005	0.005	0.004	0.004	0.080	14,591
2024-08-08	0.004	0.005	0.004	0.005	0.100	146,686
2024-08-07	0.004	0.004	0.003	0.003	0.060	13,032
2024-08-06	0.004	0.004	0.003	0.004	0.080	80,964
2024-08-05	0.004	0.004	0.004	0.004	0.070	99,245
2024-08-02	0.004	0.004	0.004	0.004	0.080	100
2024-08-01	0.004	0.004	0.004	0.004	0.080	126,959
2024-07-31	0.003	0.003	0.003	0.003	0.060	1,720
2024-07-30	0.005	0.005	0.004	0.004	0.080	397,493
2024-07-29	0.004	0.005	0.004	0.005	0.100	169,199
2024-07-26	0.004	0.004	0.003	0.004	0.080	311,873
2024-07-25	0.004	0.005	0.004	0.005	0.100	14,941
2024-07-24	0.004	0.005	0.004	0.004	0.080	157,735
2024-07-23	0.005	0.005	0.004	0.004	0.080	97,525
2024-07-22	0.005	0.007	0.005	0.005	0.100	829,678
2024-07-19	0.005	0.005	0.004	0.005	0.100	1,746,485
2024-07-18	0.005	0.005	0.004	0.004	0.080	44,155
2024-07-17	0.007	0.007	0.005	0.005	0.100	1,020,319
2024-07-16	0.006	0.007	0.005	0.007	0.140	88,017
2024-07-15	0.007	0.007	0.006	0.006	0.120	370,940
2024-07-12	0.006	0.006	0.006	0.006	0.120	917,766
2024-07-11	0.007	0.008	0.007	0.007	0.140	459,685
2024-07-10	0.008	0.009	0.007	0.007	0.140	292,518
2024-07-09	0.010	0.010	0.008	0.008	0.160	584,180
2024-07-08	0.012	0.012	0.008	0.009	0.180	663,733
2024-07-05	0.011	0.012	0.011	0.012	0.240	43,403
2024-07-04	0.013	0.013	0.011	0.011	0.220	128,438
2024-07-03	0.015	0.015	0.012	0.012	0.240	201,068
2024-07-02	0.015	0.015	0.014	0.015	0.300	28,166
2024-07-01	0.016	0.016	0.014	0.015	0.300	139,416
2024-06-28	0.016	0.018	0.014	0.015	0.300	819,073
2024-06-27	0.018	0.019	0.016	0.016	0.320	150,580
2024-06-26	0.016	0.018	0.016	0.017	0.340	130,940
2024-06-25	0.015	0.015	0.014	0.015	0.300	58,358
2024-06-24	0.015	0.015	0.014	0.015	0.300	199,607
2024-06-21	0.015	0.016	0.015	0.015	0.300	44,701
2024-06-20	0.015	0.016	0.015	0.016	0.320	77,577
2024-06-19	0.015	0.015	0.014	0.015	0.300	66,265
2024-06-18	0.016	0.016	0.014	0.015	0.300	135,401
2024-06-17	0.017	0.017	0.016	0.016	0.320	66,213
2024-06-14	0.018	0.018	0.018	0.018	0.360	6,848

← NewerPage 10 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.