Dorsavi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.029	0.030	0.027	0.028	0.028	203,885
2026-07-28	0.032	0.032	0.028	0.028	0.028	682,513
2026-07-27	0.027	0.028	0.027	0.028	0.028	1,001,408
2026-07-24	0.028	0.028	0.028	0.028	0.028	274,670
2026-07-23	0.026	0.027	0.025	0.027	0.027	1,043,711
2026-07-22	0.026	0.027	0.025	0.026	0.026	599,599
2026-07-21	0.025	0.025	0.025	0.025	0.025	47,803
2026-07-20	0.027	0.027	0.025	0.027	0.027	590,752
2026-07-17	0.029	0.029	0.025	0.027	0.027	1,520,808
2026-07-16	0.029	0.029	0.028	0.029	0.029	122,135
2026-07-15	0.029	0.031	0.029	0.029	0.029	2,723,981
2026-07-14	0.027	0.027	0.026	0.026	0.026	245,560
2026-07-13	0.029	0.029	0.028	0.028	0.028	574,468
2026-07-10	0.030	0.030	0.030	0.030	0.030	28,099
2026-07-09	0.030	0.030	0.029	0.030	0.030	150,216
2026-07-08	0.032	0.032	0.029	0.029	0.029	1,478,831
2026-07-07	0.034	0.034	0.033	0.033	0.033	71,996
2026-07-06	0.034	0.034	0.033	0.034	0.034	207,089
2026-07-03	0.034	0.035	0.033	0.035	0.035	301,290
2026-07-02	0.034	0.035	0.034	0.034	0.034	703,639
2026-07-01	0.035	0.036	0.035	0.035	0.035	1,532,895
2026-06-30	0.034	0.035	0.030	0.035	0.035	3,177,305
2026-06-29	0.034	0.034	0.033	0.033	0.033	175,427
2026-06-26	0.034	0.035	0.034	0.034	0.034	751,051
2026-06-25	0.034	0.034	0.033	0.033	0.033	469,657
2026-06-24	0.034	0.035	0.033	0.034	0.034	856,309
2026-06-23	0.035	0.036	0.034	0.034	0.034	661,546
2026-06-22	0.041	0.041	0.035	0.035	0.035	5,880,298
2026-06-19	0.040	0.041	0.039	0.041	0.041	701,718
2026-06-18	0.041	0.042	0.040	0.041	0.041	1,573,234
2026-06-17	0.041	0.042	0.039	0.040	0.040	1,075,205
2026-06-16	0.041	0.041	0.037	0.040	0.040	4,481,803
2026-06-15	0.039	0.043	0.039	0.041	0.041	5,489,309
2026-06-12	0.038	0.040	0.038	0.039	0.039	8,017,272
2026-06-11	0.039	0.039	0.035	0.037	0.037	5,675,814
2026-06-10	0.040	0.041	0.037	0.038	0.038	26,834,294
2026-06-09	0.035	0.035	0.029	0.029	0.029	3,410,579
2026-06-05	0.036	0.037	0.034	0.036	0.036	590,817
2026-06-04	0.036	0.037	0.033	0.036	0.036	5,762,337
2026-06-03	0.038	0.039	0.034	0.035	0.035	2,118,833
2026-06-02	0.040	0.041	0.038	0.038	0.038	2,290,484
2026-06-01	0.046	0.048	0.039	0.039	0.039	12,748,794
2026-05-29	0.041	0.046	0.041	0.045	0.045	7,672,754
2026-05-28	0.042	0.042	0.041	0.041	0.041	1,540,944
2026-05-27	0.042	0.043	0.041	0.042	0.042	14,712,624
2026-05-26	0.041	0.041	0.039	0.039	0.039	3,079,156
2026-05-25	0.040	0.045	0.039	0.039	0.039	22,949,486
2026-05-22	0.040	0.040	0.039	0.039	0.039	169,627
2026-05-21	0.038	0.041	0.038	0.040	0.040	7,089,712
2026-05-20	0.036	0.039	0.036	0.038	0.038	673,461
2026-05-19	0.038	0.039	0.036	0.036	0.036	3,706,849
2026-05-18	0.040	0.042	0.039	0.039	0.039	4,089,130
2026-05-15	0.039	0.040	0.038	0.039	0.039	785,317
2026-05-14	0.039	0.040	0.039	0.040	0.040	435,452
2026-05-13	0.039	0.040	0.038	0.040	0.040	1,000,127
2026-05-12	0.041	0.041	0.040	0.040	0.040	621,764
2026-05-11	0.040	0.042	0.040	0.041	0.041	2,403,571
2026-05-08	0.040	0.040	0.039	0.040	0.040	226,741
2026-05-07	0.042	0.043	0.039	0.040	0.040	4,365,124
2026-05-06	0.040	0.042	0.040	0.042	0.042	6,329,482

← NewerPage 2 of 3 · 130 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.