Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.029	0.031	0.027	0.027	0.540	4,535,855
2024-11-27	0.025	0.028	0.025	0.027	0.540	4,439,255
2024-11-26	0.023	0.026	0.022	0.024	0.480	3,543,338
2024-11-25	0.024	0.025	0.023	0.023	0.460	2,467,184
2024-11-22	0.029	0.029	0.024	0.024	0.480	3,859,066
2024-11-21	0.026	0.027	0.026	0.026	0.520	928,531
2024-11-20	0.028	0.029	0.026	0.027	0.540	1,053,527
2024-11-19	0.027	0.031	0.026	0.028	0.560	4,208,624
2024-11-18	0.028	0.028	0.024	0.026	0.520	3,829,304
2024-11-15	0.029	0.030	0.027	0.027	0.540	3,370,853
2024-11-14	0.032	0.034	0.026	0.029	0.580	6,229,864
2024-11-13	0.043	0.044	0.030	0.032	0.640	10,134,519
2024-11-12	0.035	0.044	0.034	0.041	0.820	5,215,322
2024-11-11	0.034	0.039	0.033	0.036	0.720	4,938,632
2024-11-08	0.025	0.033	0.025	0.033	0.660	4,342,560
2024-11-07	0.028	0.028	0.024	0.024	0.480	2,555,997
2024-11-06	0.021	0.027	0.021	0.025	0.500	2,791,845
2024-11-05	0.024	0.024	0.021	0.021	0.420	2,751,841
2024-11-04	0.026	0.028	0.024	0.024	0.480	1,536,446
2024-11-01	0.025	0.026	0.024	0.025	0.500	1,412,561
2024-10-31	0.031	0.031	0.025	0.025	0.500	3,909,091
2024-10-30	0.029	0.033	0.028	0.030	0.600	2,770,339
2024-10-29	0.031	0.033	0.028	0.028	0.560	3,920,717
2024-10-28	0.039	0.040	0.032	0.032	0.640	5,378,347
2024-10-25	0.037	0.039	0.034	0.036	0.720	6,807,311
2024-10-24	0.021	0.033	0.019	0.033	0.660	6,315,914
2024-10-23	0.021	0.025	0.020	0.021	0.420	4,536,801
2024-10-22	0.027	0.028	0.019	0.021	0.420	5,606,045
2024-10-21	0.036	0.048	0.025	0.027	0.540	14,182,400
2024-10-18	0.016	0.028	0.016	0.026	0.520	8,653,173
2024-10-17	0.006	0.018	0.006	0.014	0.280	11,965,860
2024-10-16	0.004	0.004	0.004	0.004	0.080	17,500
2024-10-15	0.003	0.004	0.003	0.004	0.080	231,661
2024-10-14	0.003	0.003	0.003	0.003	0.060	1,082,628
2024-10-11	0.003	0.003	0.003	0.003	0.060	0
2024-10-10	0.004	0.004	0.003	0.003	0.060	1,937,391
2024-10-09	0.004	0.004	0.003	0.003	0.060	105,032
2024-10-08	0.003	0.004	0.003	0.004	0.070	43,610
2024-10-07	0.004	0.004	0.003	0.003	0.060	32,422
2024-10-04	0.004	0.004	0.004	0.004	0.080	9,027
2024-10-03	0.005	0.005	0.004	0.004	0.080	498,952
2024-10-02	0.005	0.005	0.004	0.005	0.100	182,813
2024-10-01	0.004	0.005	0.004	0.005	0.100	283,149
2024-09-30	0.005	0.005	0.004	0.004	0.080	230,633
2024-09-27	0.003	0.004	0.003	0.004	0.080	782,592
2024-09-26	0.003	0.003	0.002	0.003	0.060	774,616
2024-09-25	0.003	0.003	0.003	0.003	0.060	369,249
2024-09-24	0.004	0.004	0.003	0.003	0.060	4,692
2024-09-23	0.003	0.003	0.003	0.003	0.060	5,000
2024-09-20	0.003	0.003	0.003	0.003	0.060	1,420,989
2024-09-19	0.004	0.004	0.004	0.004	0.080	116,160
2024-09-18	0.004	0.005	0.004	0.005	0.090	5,800
2024-09-17	0.004	0.004	0.004	0.004	0.080	0
2024-09-16	0.004	0.004	0.004	0.004	0.080	1,349
2024-09-13	0.005	0.005	0.005	0.005	0.090	7,481
2024-09-12	0.004	0.004	0.004	0.004	0.080	8,615
2024-09-11	0.004	0.004	0.004	0.004	0.080	418
2024-09-10	0.004	0.004	0.004	0.004	0.080	100,606
2024-09-09	0.004	0.005	0.004	0.004	0.080	12,597
2024-09-06	0.004	0.004	0.004	0.004	0.080	13,803

← NewerPage 9 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.