Dorsavi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.040	0.040	0.040	0.040	0.040	12,750
2026-05-04	0.039	0.040	0.038	0.040	0.040	343,839
2026-05-01	0.040	0.040	0.037	0.039	0.039	579,305
2026-04-30	0.040	0.040	0.038	0.038	0.038	6,038,471
2026-04-29	0.037	0.042	0.037	0.039	0.039	2,779,940
2026-04-28	0.035	0.039	0.034	0.037	0.037	4,099,208
2026-04-27	0.029	0.035	0.028	0.035	0.035	2,029,489
2026-04-24	0.029	0.030	0.029	0.030	0.030	142,080
2026-04-23	0.031	0.031	0.030	0.030	0.030	142,766
2026-04-22	0.029	0.030	0.028	0.030	0.030	1,084,891
2026-04-21	0.033	0.033	0.030	0.030	0.030	3,011,493
2026-04-20	0.029	0.030	0.028	0.030	0.030	785,201
2026-04-17	0.028	0.030	0.027	0.030	0.030	635,668
2026-04-16	0.027	0.028	0.026	0.028	0.028	388,399
2026-04-15	0.027	0.028	0.027	0.028	0.028	227,365
2026-04-14	0.027	0.027	0.026	0.027	0.027	709,123
2026-04-13	0.026	0.026	0.026	0.026	0.026	139,183
2026-04-10	0.026	0.027	0.025	0.026	0.026	1,224,649
2026-04-09	0.026	0.027	0.026	0.027	0.027	136,558
2026-04-08	0.027	0.027	0.026	0.027	0.027	322,252
2026-04-07	0.027	0.027	0.026	0.027	0.027	361,645
2026-04-02	0.028	0.028	0.026	0.027	0.027	136,771
2026-04-01	0.027	0.027	0.027	0.027	0.027	35,831
2026-03-31	0.027	0.027	0.027	0.027	0.027	0
2026-03-30	0.028	0.028	0.024	0.027	0.027	189,883
2026-03-27	0.027	0.028	0.026	0.028	0.028	117,580
2026-03-26	0.029	0.029	0.025	0.027	0.027	120,450
2026-03-25	0.026	0.029	0.025	0.029	0.029	673,256
2026-03-24	0.027	0.028	0.026	0.027	0.027	437,669
2026-03-23	0.027	0.028	0.025	0.028	0.028	729,229
2026-03-20	0.028	0.028	0.026	0.027	0.027	212,091
2026-03-19	0.027	0.029	0.025	0.029	0.029	120,417
2026-03-18	0.029	0.029	0.027	0.029	0.029	800,425
2026-03-17	0.027	0.030	0.027	0.029	0.029	1,746,517
2026-03-16	0.027	0.027	0.027	0.027	0.027	1,091
2026-03-13	0.028	0.028	0.026	0.027	0.027	545,310
2026-03-12	0.027	0.028	0.024	0.027	0.027	986,722
2026-03-11	0.029	0.029	0.027	0.028	0.028	391,582
2026-03-10	0.028	0.028	0.028	0.028	0.028	178,663
2026-03-09	0.027	0.030	0.026	0.028	0.028	654,007
2026-03-06	0.027	0.029	0.027	0.029	0.029	162,601
2026-03-05	0.029	0.031	0.029	0.031	0.031	688,136
2026-03-04	0.025	0.030	0.025	0.029	0.029	2,145,990
2026-03-03	0.026	0.027	0.025	0.027	0.027	132,402
2026-03-02	0.027	0.028	0.027	0.028	0.028	282,488
2026-02-27	0.028	0.029	0.026	0.029	0.029	1,329,613
2026-02-26	0.028	0.030	0.028	0.029	0.029	610,045
2026-02-25	0.030	0.030	0.028	0.029	0.029	451,567
2026-02-24	0.030	0.031	0.029	0.029	0.029	1,073,429
2026-02-23	0.029	0.030	0.028	0.030	0.030	442,553
2026-02-20	0.030	0.030	0.028	0.030	0.030	659,839
2026-02-19	0.032	0.032	0.030	0.031	0.031	872,199
2026-02-18	0.033	0.033	0.031	0.032	0.032	332,545
2026-02-17	0.032	0.033	0.031	0.033	0.033	481,490
2026-02-16	0.033	0.033	0.032	0.033	0.033	956,000
2026-02-13	0.033	0.034	0.032	0.034	0.034	312,439
2026-02-12	0.033	0.035	0.033	0.035	0.035	130,214
2026-02-11	0.035	0.035	0.035	0.035	0.035	0
2026-02-10	0.034	0.035	0.034	0.035	0.035	8,509
2026-02-09	0.034	0.034	0.032	0.034	0.034	397,933

← NewerPage 3 of 22 · 1,270 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.