Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.007	0.008	0.006	0.007	0.140	4,951,626
2025-02-25	0.012	0.012	0.012	0.012	0.240	684,852
2025-02-24	0.013	0.013	0.012	0.012	0.240	432,662
2025-02-21	0.012	0.013	0.012	0.012	0.240	1,048,615
2025-02-20	0.011	0.012	0.011	0.012	0.240	1,526,361
2025-02-19	0.013	0.013	0.010	0.011	0.220	2,031,125
2025-02-18	0.011	0.013	0.011	0.012	0.240	2,682,105
2025-02-17	0.017	0.017	0.010	0.011	0.220	10,556,124
2025-02-14	0.018	0.018	0.015	0.015	0.300	1,617,588
2025-02-13	0.017	0.018	0.017	0.018	0.360	962,220
2025-02-12	0.018	0.018	0.017	0.017	0.340	220,816
2025-02-11	0.018	0.019	0.018	0.018	0.360	1,099,327
2025-02-10	0.018	0.019	0.018	0.018	0.360	91,544
2025-02-07	0.019	0.020	0.019	0.019	0.380	347,915
2025-02-06	0.020	0.020	0.019	0.019	0.380	718,150
2025-02-05	0.020	0.021	0.019	0.019	0.380	1,024,314
2025-02-04	0.019	0.020	0.019	0.019	0.380	91,870
2025-02-03	0.020	0.020	0.018	0.019	0.380	339,703
2025-01-31	0.018	0.021	0.018	0.019	0.380	1,363,266
2025-01-30	0.018	0.018	0.017	0.018	0.360	378,771
2025-01-29	0.018	0.019	0.018	0.018	0.360	544,305
2025-01-28	0.017	0.018	0.016	0.018	0.360	669,572
2025-01-24	0.018	0.018	0.017	0.017	0.340	1,422,869
2025-01-23	0.018	0.019	0.017	0.018	0.360	1,533,834
2025-01-22	0.019	0.019	0.018	0.018	0.360	1,650,693
2025-01-21	0.020	0.020	0.019	0.019	0.380	955,109
2025-01-20	0.023	0.023	0.019	0.020	0.400	1,748,505
2025-01-17	0.022	0.023	0.021	0.022	0.440	396,129
2025-01-16	0.022	0.023	0.020	0.023	0.460	1,393,763
2025-01-15	0.018	0.023	0.018	0.021	0.420	3,472,961
2025-01-14	0.018	0.018	0.017	0.018	0.360	78,777
2025-01-13	0.018	0.019	0.017	0.018	0.360	396,891
2025-01-10	0.017	0.018	0.017	0.018	0.360	229,190
2025-01-09	0.017	0.018	0.017	0.017	0.340	623,770
2025-01-08	0.017	0.018	0.017	0.017	0.340	697,473
2025-01-07	0.019	0.019	0.017	0.017	0.340	770,925
2025-01-06	0.019	0.021	0.019	0.019	0.380	1,998,211
2025-01-03	0.018	0.020	0.018	0.019	0.380	578,787
2025-01-02	0.017	0.020	0.017	0.018	0.360	1,472,753
2024-12-31	0.017	0.017	0.017	0.017	0.340	163,764
2024-12-30	0.018	0.018	0.016	0.017	0.340	667,101
2024-12-27	0.017	0.018	0.017	0.018	0.360	822,271
2024-12-24	0.018	0.018	0.017	0.017	0.340	419,935
2024-12-23	0.018	0.020	0.018	0.018	0.360	352,858
2024-12-20	0.017	0.019	0.017	0.018	0.360	723,966
2024-12-19	0.018	0.018	0.016	0.016	0.320	1,728,862
2024-12-18	0.020	0.021	0.017	0.018	0.360	2,353,663
2024-12-17	0.020	0.021	0.020	0.020	0.400	281,798
2024-12-16	0.020	0.021	0.020	0.020	0.400	109,190
2024-12-13	0.020	0.021	0.020	0.021	0.420	200,444
2024-12-12	0.021	0.021	0.020	0.020	0.400	143,304
2024-12-11	0.021	0.022	0.020	0.020	0.400	507,178
2024-12-10	0.022	0.023	0.020	0.021	0.420	1,417,956
2024-12-09	0.022	0.022	0.022	0.022	0.440	0
2024-12-06	0.022	0.022	0.022	0.022	0.440	0
2024-12-05	0.022	0.022	0.021	0.022	0.440	1,051,866
2024-12-04	0.022	0.022	0.020	0.022	0.440	1,344,372
2024-12-03	0.022	0.022	0.020	0.022	0.440	2,600,207
2024-12-02	0.024	0.024	0.021	0.022	0.440	2,757,713
2024-11-29	0.027	0.028	0.023	0.023	0.460	3,930,464

← NewerPage 8 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.