Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.049	0.051	0.049	0.051	1.020	30,690
2023-01-09	0.050	0.051	0.048	0.051	1.020	54,842
2023-01-06	0.047	0.050	0.047	0.049	0.980	63,186
2023-01-05	0.047	0.049	0.047	0.047	0.940	20,247
2023-01-04	0.046	0.049	0.046	0.048	0.960	44,324
2023-01-03	0.046	0.046	0.045	0.046	0.920	4,943
2022-12-30	0.045	0.047	0.045	0.046	0.920	26,369
2022-12-29	0.045	0.046	0.045	0.045	0.900	6,042
2022-12-28	0.045	0.045	0.045	0.045	0.900	30,827
2022-12-23	0.045	0.046	0.045	0.046	0.920	12,153
2022-12-22	0.046	0.046	0.045	0.046	0.920	36,802
2022-12-21	0.045	0.046	0.044	0.045	0.900	71,929
2022-12-20	0.043	0.045	0.042	0.044	0.880	14,468
2022-12-19	0.045	0.046	0.044	0.044	0.880	71,431
2022-12-16	0.045	0.046	0.045	0.046	0.920	18,414
2022-12-15	0.046	0.046	0.045	0.045	0.900	4,796
2022-12-14	0.046	0.047	0.045	0.045	0.900	21,062
2022-12-13	0.046	0.047	0.046	0.046	0.920	21,117
2022-12-12	0.047	0.048	0.046	0.048	0.960	3,430
2022-12-09	0.046	0.047	0.046	0.047	0.940	18,600
2022-12-08	0.046	0.047	0.046	0.046	0.920	15,530
2022-12-07	0.046	0.047	0.046	0.046	0.920	5,652
2022-12-06	0.047	0.047	0.046	0.047	0.940	16,165
2022-12-05	0.048	0.048	0.047	0.047	0.940	6,976
2022-12-02	0.047	0.048	0.047	0.048	0.960	59,518
2022-12-01	0.047	0.049	0.047	0.049	0.980	6,562
2022-11-30	0.047	0.048	0.047	0.048	0.960	15,520
2022-11-29	0.047	0.049	0.047	0.047	0.940	18,182
2022-11-28	0.048	0.048	0.047	0.048	0.960	57,506
2022-11-25	0.046	0.049	0.046	0.047	0.940	40,083
2022-11-24	0.047	0.048	0.046	0.046	0.920	2,723
2022-11-23	0.048	0.048	0.046	0.046	0.920	40,187
2022-11-22	0.046	0.049	0.046	0.047	0.940	32,379
2022-11-21	0.048	0.049	0.046	0.046	0.920	93,892
2022-11-18	0.048	0.050	0.048	0.048	0.960	3,762
2022-11-17	0.049	0.051	0.048	0.049	0.980	65,081
2022-11-16	0.048	0.052	0.047	0.049	0.980	180,518
2022-11-15	0.049	0.050	0.047	0.047	0.940	85,370
2022-11-14	0.050	0.050	0.048	0.048	0.960	315,802
2022-11-11	0.054	0.070	0.052	0.056	1.120	407,707
2022-11-10	0.053	0.053	0.051	0.051	1.020	28,629
2022-11-09	0.053	0.054	0.053	0.053	1.060	8,707
2022-11-08	0.053	0.055	0.052	0.055	1.100	11,949
2022-11-07	0.054	0.055	0.052	0.052	1.040	52,098
2022-11-04	0.054	0.054	0.053	0.054	1.080	12,635
2022-11-03	0.055	0.056	0.053	0.053	1.060	15,477
2022-11-02	0.053	0.056	0.053	0.056	1.120	14,920
2022-11-01	0.053	0.056	0.053	0.053	1.060	39,445
2022-10-31	0.056	0.056	0.053	0.053	1.060	72,953
2022-10-28	0.054	0.059	0.054	0.056	1.120	67,437
2022-10-27	0.054	0.054	0.054	0.054	1.080	16,159
2022-10-26	0.054	0.055	0.053	0.055	1.100	42,172
2022-10-25	0.053	0.055	0.052	0.052	1.040	51,056
2022-10-24	0.054	0.056	0.053	0.053	1.060	35,403
2022-10-21	0.055	0.056	0.053	0.055	1.100	15,816
2022-10-20	0.053	0.056	0.052	0.055	1.100	59,770
2022-10-19	0.055	0.057	0.053	0.053	1.060	53,728
2022-10-18	0.055	0.056	0.053	0.054	1.080	22,593
2022-10-17	0.057	0.057	0.053	0.053	1.060	20,744
2022-10-14	0.058	0.058	0.056	0.056	1.120	4,535

← NewerPage 17 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.