Dorsavi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.014	0.014	0.014	0.014	0.014	627,500
2024-11-27	0.014	0.015	0.013	0.015	0.015	571,108
2024-11-26	0.014	0.014	0.014	0.014	0.014	873,389
2024-11-25	0.014	0.015	0.013	0.015	0.015	2,375,183
2024-11-22	0.013	0.013	0.013	0.013	0.013	2,908,582
2024-11-21	0.014	0.014	0.013	0.014	0.014	4,889,735
2024-11-20	0.017	0.021	0.014	0.014	0.014	39,533,625
2024-11-19	0.013	0.013	0.013	0.013	0.013	467,088
2024-11-18	0.013	0.013	0.013	0.013	0.013	720,594
2024-11-15	0.012	0.012	0.012	0.012	0.012	0
2024-11-14	0.012	0.012	0.012	0.012	0.012	92,500
2024-11-13	0.012	0.012	0.012	0.012	0.012	230,470
2024-11-12	0.012	0.012	0.012	0.012	0.012	1,000,245
2024-11-11	0.011	0.011	0.011	0.011	0.011	0
2024-11-08	0.011	0.011	0.011	0.011	0.011	0
2024-11-07	0.011	0.011	0.011	0.011	0.011	35,334
2024-11-06	0.011	0.011	0.011	0.011	0.011	343,135
2024-11-05	0.011	0.011	0.011	0.011	0.011	188,668
2024-11-04	0.010	0.010	0.010	0.010	0.010	5,000
2024-11-01	0.010	0.010	0.010	0.010	0.010	0
2024-10-31	0.011	0.011	0.010	0.010	0.010	2,362,000
2024-10-30	0.012	0.012	0.012	0.012	0.012	0
2024-10-29	0.012	0.012	0.012	0.012	0.012	1,000,000
2024-10-28	0.011	0.011	0.011	0.011	0.011	57,454
2024-10-25	0.011	0.011	0.011	0.011	0.011	512,835
2024-10-24	0.011	0.011	0.011	0.011	0.011	0
2024-10-23	0.011	0.011	0.011	0.011	0.011	0
2024-10-22	0.011	0.011	0.011	0.011	0.011	100,000
2024-10-21	0.011	0.011	0.011	0.011	0.011	199,933
2024-10-18	0.012	0.012	0.010	0.010	0.010	30,752
2024-10-17	0.011	0.011	0.011	0.011	0.011	100,381
2024-10-16	0.011	0.011	0.011	0.011	0.011	156,590
2024-10-15	0.011	0.011	0.011	0.011	0.011	1,211,615
2024-10-14	0.010	0.010	0.010	0.010	0.010	0
2024-10-11	0.010	0.010	0.010	0.010	0.010	0
2024-10-10	0.010	0.010	0.010	0.010	0.010	40,207
2024-10-09	0.010	0.010	0.010	0.010	0.010	1,145,000
2024-10-08	0.010	0.010	0.010	0.010	0.010	534,200
2024-10-07	0.010	0.010	0.010	0.010	0.010	163,065
2024-10-04	0.011	0.011	0.011	0.011	0.011	0
2024-10-03	0.011	0.011	0.011	0.011	0.011	0
2024-10-02	0.011	0.011	0.011	0.011	0.011	2,000
2024-10-01	0.010	0.011	0.010	0.011	0.011	423,268
2024-09-30	0.010	0.010	0.010	0.010	0.010	200
2024-09-27	0.010	0.010	0.010	0.010	0.010	0
2024-09-26	0.010	0.011	0.010	0.010	0.010	1,031,738
2024-09-25	0.011	0.011	0.011	0.011	0.011	170,000
2024-09-24	0.011	0.011	0.011	0.011	0.011	0
2024-09-23	0.011	0.011	0.011	0.011	0.011	2,328
2024-09-20	0.011	0.011	0.011	0.011	0.011	115,000
2024-09-19	0.011	0.011	0.011	0.011	0.011	0
2024-09-18	0.011	0.011	0.011	0.011	0.011	332,800
2024-09-17	0.011	0.011	0.011	0.011	0.011	0
2024-09-16	0.011	0.011	0.011	0.011	0.011	0
2024-09-13	0.011	0.011	0.011	0.011	0.011	501,442
2024-09-12	0.011	0.011	0.011	0.011	0.011	0
2024-09-11	0.011	0.011	0.011	0.011	0.011	0
2024-09-10	0.011	0.011	0.011	0.011	0.011	0
2024-09-09	0.011	0.011	0.011	0.011	0.011	0
2024-09-06	0.011	0.011	0.011	0.011	0.011	0

← 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.