Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.005	0.006	0.005	0.006	0.120	641,833
2025-11-10	0.006	0.006	0.005	0.006	0.110	86,287
2025-11-07	0.005	0.005	0.005	0.005	0.100	817,755
2025-11-06	0.005	0.005	0.005	0.005	0.100	199,603
2025-11-05	0.005	0.005	0.005	0.005	0.100	735,923
2025-11-04	0.005	0.006	0.005	0.005	0.100	607,856
2025-11-03	0.006	0.006	0.005	0.005	0.100	725,938
2025-10-31	0.005	0.006	0.005	0.006	0.120	622,307
2025-10-30	0.005	0.006	0.005	0.005	0.100	231,786
2025-10-29	0.005	0.006	0.004	0.005	0.100	2,283,143
2025-10-28	0.005	0.006	0.005	0.005	0.100	3,499,486
2025-10-27	0.005	0.006	0.005	0.005	0.100	2,317,839
2025-10-24	0.005	0.006	0.005	0.005	0.100	537,869
2025-10-23	0.005	0.006	0.005	0.006	0.120	869,197
2025-10-22	0.006	0.006	0.005	0.006	0.120	732,511
2025-10-21	0.006	0.006	0.006	0.006	0.120	917,813
2025-10-20	0.006	0.006	0.005	0.006	0.120	217,295
2025-10-17	0.006	0.006	0.005	0.006	0.120	1,296,526
2025-10-16	0.006	0.007	0.006	0.006	0.120	2,970,825
2025-10-15	0.006	0.006	0.005	0.006	0.120	3,777,129
2025-10-14	0.006	0.006	0.006	0.006	0.120	2,244,545
2025-10-13	0.006	0.007	0.006	0.007	0.140	3,150,422
2025-10-10	0.007	0.007	0.006	0.006	0.120	510,729
2025-10-09	0.007	0.008	0.007	0.007	0.140	2,386,843
2025-10-08	0.008	0.008	0.007	0.007	0.140	1,532,737
2025-10-07	0.007	0.007	0.007	0.007	0.140	0
2025-10-06	0.007	0.007	0.007	0.007	0.140	0
2025-10-03	0.008	0.008	0.007	0.007	0.140	358,655
2025-10-02	0.008	0.008	0.007	0.008	0.160	298,765
2025-10-01	0.008	0.008	0.007	0.008	0.160	575,898
2025-09-30	0.008	0.009	0.008	0.008	0.160	1,089,772
2025-09-29	0.008	0.008	0.007	0.007	0.140	192,848
2025-09-26	0.008	0.008	0.007	0.007	0.140	577,921
2025-09-25	0.008	0.008	0.007	0.008	0.160	204,470
2025-09-24	0.008	0.008	0.007	0.008	0.160	279,157
2025-09-23	0.008	0.009	0.007	0.008	0.160	2,010,926
2025-09-22	0.009	0.010	0.008	0.009	0.180	1,496,359
2025-09-19	0.008	0.009	0.008	0.009	0.180	1,342,492
2025-09-18	0.008	0.009	0.007	0.008	0.160	352,615
2025-09-17	0.009	0.009	0.008	0.008	0.160	909,841
2025-09-16	0.009	0.009	0.008	0.008	0.160	989,950
2025-09-15	0.008	0.009	0.008	0.008	0.160	72,872
2025-09-12	0.007	0.009	0.007	0.008	0.160	723,242
2025-09-11	0.008	0.008	0.007	0.007	0.140	42,453
2025-09-10	0.008	0.008	0.007	0.008	0.160	409,674
2025-09-09	0.008	0.008	0.008	0.008	0.160	758,563
2025-09-08	0.008	0.009	0.007	0.008	0.160	1,782,800
2025-09-05	0.008	0.009	0.008	0.008	0.160	356,309
2025-09-04	0.008	0.009	0.008	0.008	0.160	1,446,083
2025-09-03	0.008	0.009	0.008	0.008	0.160	242,901
2025-09-02	0.009	0.009	0.008	0.009	0.180	343,904
2025-09-01	0.009	0.010	0.008	0.009	0.180	1,100,454
2025-08-29	0.009	0.009	0.008	0.009	0.180	326,488
2025-08-28	0.008	0.009	0.008	0.008	0.160	234,260
2025-08-27	0.010	0.010	0.009	0.009	0.180	1,331,778
2025-08-26	0.010	0.010	0.009	0.009	0.180	682,996
2025-08-25	0.010	0.011	0.009	0.010	0.200	1,264,059
2025-08-22	0.010	0.011	0.009	0.009	0.180	2,154,508
2025-08-21	0.012	0.013	0.009	0.010	0.200	3,919,421
2025-08-20	0.014	0.016	0.011	0.012	0.240	12,557,148

← NewerPage 5 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.