Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.018	0.018	0.018	0.018	0.360	6,848
2024-06-13	0.020	0.020	0.018	0.018	0.360	121,369
2024-06-12	0.018	0.020	0.018	0.020	0.400	14,570
2024-06-11	0.018	0.019	0.018	0.018	0.360	80,800
2024-06-07	0.017	0.020	0.017	0.019	0.380	34,579
2024-06-06	0.018	0.018	0.018	0.018	0.360	10,098
2024-06-05	0.019	0.019	0.018	0.018	0.360	9,665
2024-06-04	0.019	0.019	0.018	0.018	0.360	15,034
2024-06-03	0.020	0.021	0.020	0.020	0.400	23,937
2024-05-31	0.020	0.021	0.019	0.021	0.420	40,170
2024-05-30	0.022	0.022	0.018	0.019	0.380	518,254
2024-05-29	0.023	0.025	0.022	0.022	0.440	157,685
2024-05-28	0.023	0.024	0.021	0.022	0.440	83,206
2024-05-27	0.025	0.025	0.023	0.023	0.460	119,896
2024-05-24	0.022	0.024	0.022	0.024	0.480	79,396
2024-05-23	0.023	0.023	0.021	0.021	0.420	80,585
2024-05-22	0.022	0.023	0.021	0.021	0.420	77,263
2024-05-21	0.021	0.022	0.021	0.021	0.420	93,376
2024-05-20	0.023	0.023	0.021	0.021	0.420	72,954
2024-05-17	0.024	0.024	0.022	0.023	0.460	222,678
2024-05-16	0.026	0.026	0.024	0.024	0.480	53,722
2024-05-15	0.028	0.028	0.024	0.025	0.500	313,578
2024-05-14	0.025	0.031	0.025	0.027	0.540	317,727
2024-05-13	0.028	0.031	0.025	0.025	0.500	149,263
2024-05-10	0.029	0.032	0.028	0.028	0.560	51,816
2024-05-09	0.032	0.033	0.027	0.029	0.580	300,301
2024-05-08	0.033	0.035	0.031	0.034	0.680	95,188
2024-05-07	0.035	0.036	0.032	0.033	0.660	177,332
2024-05-06	0.034	0.037	0.033	0.035	0.700	178,524
2024-05-03	0.031	0.037	0.031	0.033	0.660	244,163
2024-05-02	0.030	0.033	0.029	0.031	0.620	137,387
2024-05-01	0.026	0.031	0.025	0.029	0.580	203,816
2024-04-30	0.027	0.031	0.020	0.028	0.560	557,950
2024-04-29	0.041	0.041	0.041	0.041	0.820	0
2024-04-26	0.041	0.041	0.041	0.041	0.820	0
2024-04-24	0.041	0.041	0.041	0.041	0.820	0
2024-04-23	0.041	0.041	0.041	0.041	0.820	0
2024-04-22	0.041	0.041	0.041	0.041	0.820	0
2024-04-19	0.041	0.041	0.041	0.041	0.820	0
2024-04-18	0.041	0.041	0.041	0.041	0.820	0
2024-04-17	0.041	0.041	0.041	0.041	0.820	0
2024-04-16	0.041	0.041	0.041	0.041	0.820	0
2024-04-15	0.041	0.041	0.041	0.041	0.820	0
2024-04-12	0.041	0.041	0.041	0.041	0.820	0
2024-04-11	0.041	0.041	0.041	0.041	0.820	0
2024-04-10	0.041	0.041	0.041	0.041	0.820	0
2024-04-09	0.041	0.041	0.041	0.041	0.820	0
2024-04-08	0.041	0.041	0.041	0.041	0.820	0
2024-04-05	0.041	0.041	0.041	0.041	0.820	0
2024-04-04	0.041	0.041	0.041	0.041	0.820	0
2024-04-03	0.041	0.041	0.041	0.041	0.820	0
2024-04-02	0.041	0.041	0.041	0.041	0.820	0
2024-03-28	0.041	0.041	0.041	0.041	0.820	0
2024-03-27	0.041	0.041	0.041	0.041	0.820	0
2024-03-26	0.041	0.041	0.041	0.041	0.820	0
2024-03-25	0.041	0.041	0.041	0.041	0.820	0
2024-03-22	0.041	0.041	0.041	0.041	0.820	0
2024-03-21	0.041	0.041	0.041	0.041	0.820	0
2024-03-20	0.041	0.041	0.041	0.041	0.820	0
2024-03-19	0.041	0.041	0.041	0.041	0.820	0

← NewerPage 11 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.