Dorsavi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.010	0.011	0.010	0.011	0.011	1,746,318
2025-05-23	0.010	0.010	0.010	0.010	0.010	923,900
2025-05-22	0.009	0.009	0.009	0.009	0.009	1,012,798
2025-05-21	0.009	0.010	0.009	0.010	0.010	77,262
2025-05-20	0.010	0.010	0.010	0.010	0.010	0
2025-05-19	0.009	0.010	0.009	0.010	0.010	105,944
2025-05-16	0.009	0.010	0.009	0.010	0.010	1,369,110
2025-05-15	0.009	0.010	0.009	0.010	0.010	271,150
2025-05-14	0.009	0.009	0.009	0.009	0.009	110,084
2025-05-13	0.009	0.010	0.009	0.010	0.010	390,578
2025-05-12	0.008	0.009	0.008	0.009	0.009	275
2025-05-09	0.009	0.009	0.008	0.009	0.009	786,501
2025-05-08	0.008	0.009	0.008	0.009	0.009	63,881
2025-05-07	0.008	0.008	0.008	0.008	0.008	324,964
2025-05-06	0.007	0.008	0.007	0.008	0.008	1,246,953
2025-05-05	0.007	0.007	0.007	0.007	0.007	1
2025-05-02	0.007	0.007	0.007	0.007	0.007	1
2025-05-01	0.007	0.007	0.007	0.007	0.007	0
2025-04-30	0.007	0.007	0.007	0.007	0.007	1
2025-04-29	0.008	0.008	0.007	0.007	0.007	105,614
2025-04-28	0.008	0.008	0.007	0.007	0.007	255,195
2025-04-24	0.007	0.007	0.007	0.007	0.007	393,234
2025-04-23	0.007	0.007	0.007	0.007	0.007	677,220
2025-04-22	0.007	0.007	0.007	0.007	0.007	1
2025-04-17	0.007	0.007	0.007	0.007	0.007	977,415
2025-04-16	0.007	0.007	0.007	0.007	0.007	0
2025-04-15	0.007	0.007	0.007	0.007	0.007	1
2025-04-14	0.007	0.007	0.007	0.007	0.007	1
2025-04-11	0.007	0.007	0.007	0.007	0.007	1
2025-04-10	0.006	0.008	0.006	0.007	0.007	871,939
2025-04-09	0.007	0.007	0.007	0.007	0.007	279,513
2025-04-08	0.006	0.006	0.006	0.006	0.006	124,013
2025-04-07	0.006	0.006	0.006	0.006	0.006	930,231
2025-04-04	0.007	0.007	0.007	0.007	0.007	149,000
2025-04-03	0.007	0.007	0.007	0.007	0.007	230,047
2025-04-02	0.007	0.007	0.007	0.007	0.007	150,680
2025-04-01	0.007	0.007	0.007	0.007	0.007	774,371
2025-03-31	0.006	0.006	0.006	0.006	0.006	536,010
2025-03-28	0.007	0.007	0.007	0.007	0.007	25,000
2025-03-27	0.007	0.007	0.006	0.007	0.007	615,857
2025-03-26	0.007	0.007	0.007	0.007	0.007	0
2025-03-25	0.007	0.007	0.007	0.007	0.007	0
2025-03-24	0.006	0.007	0.006	0.007	0.007	397,950
2025-03-21	0.007	0.007	0.007	0.007	0.007	4,227,142
2025-03-20	0.008	0.008	0.008	0.008	0.008	1,150,000
2025-03-19	0.009	0.009	0.009	0.009	0.009	10,669
2025-03-18	0.008	0.009	0.008	0.008	0.008	5,040,714
2025-03-17	0.007	0.007	0.007	0.007	0.007	492,857
2025-03-14	0.007	0.007	0.007	0.007	0.007	0
2025-03-13	0.007	0.007	0.007	0.007	0.007	289,376
2025-03-12	0.007	0.007	0.007	0.007	0.007	4,670,181
2025-03-11	0.007	0.007	0.007	0.007	0.007	0
2025-03-10	0.007	0.007	0.006	0.007	0.007	3,069,351
2025-03-07	0.007	0.007	0.007	0.007	0.007	0
2025-03-06	0.007	0.007	0.007	0.007	0.007	0
2025-03-05	0.007	0.007	0.007	0.007	0.007	310,763
2025-03-04	0.007	0.007	0.007	0.007	0.007	3,535,912
2025-03-03	0.007	0.007	0.007	0.007	0.007	100,000
2025-02-28	0.008	0.008	0.008	0.008	0.008	0
2025-02-27	0.008	0.008	0.008	0.008	0.008	259,565

← 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.