Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.003	0.003	0.003	0.003	0.060	63,373
2025-05-23	0.003	0.004	0.003	0.003	0.060	4,736,376
2025-05-22	0.004	0.004	0.003	0.004	0.080	161,745
2025-05-21	0.003	0.004	0.003	0.003	0.060	220,713
2025-05-20	0.003	0.004	0.003	0.004	0.080	212,929
2025-05-19	0.004	0.004	0.003	0.003	0.060	525,555
2025-05-16	0.004	0.004	0.003	0.003	0.060	143,700
2025-05-15	0.003	0.003	0.003	0.003	0.060	100,445
2025-05-14	0.003	0.003	0.003	0.003	0.060	45,850
2025-05-13	0.004	0.004	0.003	0.003	0.060	266,691
2025-05-12	0.003	0.004	0.003	0.003	0.060	197,033
2025-05-09	0.004	0.004	0.003	0.003	0.060	25,721
2025-05-08	0.003	0.004	0.003	0.003	0.060	140,878
2025-05-07	0.004	0.004	0.003	0.003	0.060	229,589
2025-05-06	0.004	0.004	0.003	0.004	0.080	159,261
2025-05-05	0.004	0.004	0.003	0.003	0.060	299,027
2025-05-02	0.004	0.004	0.003	0.004	0.080	181,483
2025-05-01	0.004	0.005	0.004	0.004	0.080	2,350,609
2025-04-30	0.005	0.005	0.004	0.004	0.080	213,634
2025-04-29	0.005	0.005	0.004	0.004	0.080	59,801
2025-04-28	0.005	0.005	0.004	0.004	0.080	419,081
2025-04-24	0.005	0.005	0.004	0.005	0.100	18,299
2025-04-23	0.004	0.005	0.004	0.004	0.080	21,362
2025-04-22	0.004	0.004	0.004	0.004	0.080	68,300
2025-04-17	0.005	0.005	0.004	0.004	0.080	26,272
2025-04-16	0.004	0.005	0.004	0.004	0.080	90,368
2025-04-15	0.004	0.005	0.004	0.004	0.080	72,780
2025-04-14	0.004	0.004	0.004	0.004	0.080	96,060
2025-04-11	0.004	0.005	0.004	0.004	0.080	95,333
2025-04-10	0.005	0.005	0.004	0.004	0.080	893,372
2025-04-09	0.005	0.005	0.004	0.005	0.100	156,100
2025-04-08	0.005	0.005	0.005	0.005	0.100	301,192
2025-04-07	0.005	0.005	0.004	0.005	0.100	463,000
2025-04-04	0.005	0.005	0.005	0.005	0.100	917,187
2025-04-03	0.005	0.006	0.005	0.005	0.100	1,187,237
2025-04-02	0.006	0.006	0.005	0.005	0.100	109,445
2025-04-01	0.006	0.006	0.006	0.006	0.120	847,081
2025-03-31	0.006	0.006	0.005	0.006	0.120	224,574
2025-03-28	0.006	0.006	0.006	0.006	0.120	86,873
2025-03-27	0.006	0.006	0.005	0.006	0.120	31,794
2025-03-26	0.005	0.006	0.005	0.005	0.100	32,603
2025-03-25	0.006	0.006	0.006	0.006	0.120	242,957
2025-03-24	0.006	0.006	0.005	0.006	0.120	316,622
2025-03-21	0.005	0.006	0.005	0.005	0.100	1,024,429
2025-03-20	0.005	0.005	0.004	0.004	0.080	650,684
2025-03-19	0.005	0.005	0.004	0.005	0.100	386,554
2025-03-18	0.006	0.006	0.004	0.004	0.080	4,347,821
2025-03-17	0.006	0.006	0.005	0.005	0.100	144,041
2025-03-14	0.006	0.006	0.005	0.005	0.100	255,305
2025-03-13	0.006	0.007	0.006	0.006	0.120	3,279,917
2025-03-12	0.008	0.009	0.006	0.006	0.120	5,170,710
2025-03-11	0.007	0.008	0.007	0.007	0.140	510,484
2025-03-10	0.007	0.008	0.007	0.008	0.150	18,915
2025-03-07	0.007	0.008	0.007	0.007	0.140	95,762
2025-03-06	0.007	0.008	0.007	0.007	0.140	107,371
2025-03-05	0.007	0.008	0.007	0.008	0.160	112,236
2025-03-04	0.008	0.009	0.007	0.007	0.140	508,327
2025-03-03	0.008	0.009	0.008	0.008	0.160	556,527
2025-02-28	0.008	0.009	0.007	0.008	0.160	2,935,007
2025-02-27	0.007	0.008	0.007	0.007	0.140	579,958

← NewerPage 7 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.