Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.002	0.002	0.002	0.002	0.040	98,000
2026-02-06	0.002	0.002	0.002	0.002	0.040	490,188
2026-02-05	0.002	0.002	0.002	0.002	0.040	59,326
2026-02-04	0.002	0.002	0.002	0.002	0.030	309,621
2026-02-03	0.002	0.002	0.002	0.002	0.030	98,644
2026-02-02	0.002	0.002	0.002	0.002	0.040	2,280,844
2026-01-30	0.002	0.003	0.001	0.002	0.040	14,587,721
2026-01-29	0.002	0.003	0.002	0.002	0.040	1,492,152
2026-01-28	0.002	0.002	0.002	0.002	0.040	813,117
2026-01-27	0.002	0.002	0.002	0.002	0.040	1,499,760
2026-01-23	0.002	0.002	0.002	0.002	0.040	10,470,916
2026-01-22	0.002	0.003	0.002	0.002	0.040	2,183,641
2026-01-21	0.002	0.002	0.002	0.002	0.040	9,352,567
2026-01-20	0.002	0.003	0.002	0.003	0.060	37,134,588
2026-01-19	0.003	0.003	0.002	0.002	0.040	238,524
2026-01-16	0.003	0.003	0.002	0.002	0.040	396,558
2026-01-15	0.003	0.003	0.002	0.003	0.060	249,181
2026-01-14	0.003	0.003	0.002	0.002	0.040	16,934,823
2026-01-13	0.003	0.003	0.002	0.002	0.040	227,948
2026-01-12	0.003	0.003	0.003	0.003	0.050	1,021,000
2026-01-09	0.002	0.003	0.002	0.002	0.040	3,930,964
2026-01-08	0.003	0.003	0.002	0.003	0.060	5,925,389
2026-01-07	0.003	0.003	0.002	0.003	0.060	3,797,226
2026-01-06	0.002	0.003	0.002	0.003	0.050	9,091,470
2026-01-05	0.003	0.003	0.002	0.003	0.060	3,924,740
2026-01-02	0.003	0.004	0.002	0.003	0.060	6,498,720
2025-12-31	0.004	0.004	0.003	0.004	0.070	18,316
2025-12-30	0.003	0.004	0.003	0.003	0.060	787,268
2025-12-29	0.003	0.004	0.002	0.003	0.060	2,421,239
2025-12-24	0.003	0.004	0.002	0.003	0.060	6,421,239
2025-12-23	0.003	0.003	0.003	0.003	0.060	0
2025-12-22	0.003	0.003	0.003	0.003	0.060	0
2025-12-19	0.003	0.003	0.003	0.003	0.060	2,261,534
2025-12-18	0.003	0.003	0.002	0.003	0.060	5,614,906
2025-12-17	0.003	0.004	0.002	0.002	0.040	6,661,169
2025-12-16	0.003	0.004	0.003	0.003	0.060	6,118,595
2025-12-15	0.003	0.004	0.003	0.004	0.070	1,588,511
2025-12-12	0.004	0.004	0.003	0.004	0.080	27,871,965
2025-12-11	0.004	0.005	0.004	0.004	0.080	6,615,418
2025-12-10	0.004	0.004	0.003	0.004	0.080	1,496,144
2025-12-09	0.003	0.004	0.003	0.004	0.080	1,236,633
2025-12-08	0.005	0.005	0.004	0.004	0.080	10,061,746
2025-12-05	0.004	0.005	0.004	0.005	0.100	493,502
2025-12-04	0.004	0.005	0.004	0.004	0.080	1,703,042
2025-12-03	0.005	0.006	0.004	0.005	0.100	14,822,311
2025-12-02	0.007	0.007	0.005	0.005	0.100	5,322,632
2025-12-01	0.009	0.009	0.007	0.007	0.140	10,703,931
2025-11-28	0.006	0.006	0.005	0.006	0.120	607,343
2025-11-27	0.006	0.006	0.005	0.006	0.120	161,578
2025-11-26	0.006	0.006	0.005	0.006	0.120	742,524
2025-11-25	0.006	0.007	0.005	0.006	0.120	3,288,127
2025-11-24	0.007	0.007	0.006	0.007	0.130	233,148
2025-11-21	0.006	0.007	0.006	0.007	0.140	8,426
2025-11-20	0.006	0.007	0.006	0.007	0.140	51,051
2025-11-19	0.007	0.007	0.006	0.007	0.140	648,463
2025-11-18	0.006	0.008	0.006	0.007	0.140	804,550
2025-11-17	0.006	0.007	0.006	0.006	0.120	2,984,891
2025-11-14	0.006	0.007	0.006	0.006	0.120	1,126,881
2025-11-13	0.006	0.007	0.006	0.006	0.120	1,611,487
2025-11-12	0.006	0.007	0.006	0.006	0.120	2,670,129

← NewerPage 4 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.