Dorsavi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.021	0.022	0.021	0.022	0.022	67,571
2026-10-20	0.021	0.021	0.020	0.021	0.021	124,529
2026-10-19	0.021	0.021	0.021	0.021	0.021	137,202
2026-10-16	0.022	0.022	0.022	0.022	0.022	27,640
2026-10-15	0.021	0.021	0.021	0.021	0.021	575,589
2026-10-14	0.021	0.023	0.021	0.023	0.023	240,115
2026-10-13	0.022	0.022	0.022	0.022	0.022	288,692
2026-10-12	0.022	0.022	0.022	0.022	0.022	435,961
2026-10-09	0.023	0.023	0.021	0.022	0.022	320,498
2026-10-08	0.023	0.023	0.023	0.023	0.023	494,722
2026-10-07	0.023	0.024	0.022	0.023	0.023	2,405,061
2026-10-06	0.024	0.024	0.023	0.024	0.024	291,398
2026-10-05	0.025	0.025	0.025	0.025	0.025	0
2026-10-02	0.025	0.025	0.025	0.025	0.025	0
2026-10-01	0.024	0.025	0.023	0.025	0.025	864,566
2026-09-30	0.025	0.025	0.025	0.025	0.025	87,000
2026-09-29	0.025	0.025	0.025	0.025	0.025	20,000
2026-09-28	0.025	0.026	0.025	0.026	0.026	110,000
2026-09-25	0.026	0.027	0.026	0.027	0.027	533,041
2026-09-24	0.026	0.027	0.026	0.027	0.027	616,094
2026-09-23	0.026	0.026	0.025	0.026	0.026	1,169,192
2026-09-22	0.027	0.027	0.025	0.025	0.025	1,189,255
2026-09-21	0.026	0.027	0.026	0.027	0.027	757,035
2026-09-18	0.025	0.026	0.024	0.026	0.026	1,482,970
2026-09-17	0.026	0.026	0.025	0.025	0.025	564,656
2026-09-16	0.025	0.026	0.025	0.026	0.026	1,557,083
2026-09-15	0.024	0.026	0.024	0.024	0.024	2,488,758
2026-09-14	0.023	0.027	0.023	0.024	0.024	6,864,991
2026-09-11	0.021	0.022	0.021	0.022	0.022	527,752
2026-09-10	0.022	0.022	0.021	0.022	0.022	2,860,299
2026-09-09	0.024	0.024	0.022	0.023	0.023	644,260
2026-09-08	0.023	0.024	0.023	0.024	0.024	499,137
2026-09-07	0.024	0.024	0.024	0.024	0.024	842,615
2026-09-04	0.022	0.024	0.022	0.024	0.024	588,490
2026-09-03	0.024	0.024	0.022	0.024	0.024	2,342,648
2026-09-02	0.024	0.024	0.024	0.024	0.024	3,939
2026-09-01	0.023	0.024	0.022	0.024	0.024	235,610
2026-08-31	0.023	0.024	0.023	0.024	0.024	1,375,656
2026-08-28	0.023	0.024	0.023	0.024	0.024	197,781
2026-08-27	0.023	0.024	0.023	0.024	0.024	560,091
2026-08-26	0.023	0.024	0.023	0.023	0.023	388,007
2026-08-25	0.024	0.026	0.023	0.024	0.024	728,173
2026-08-24	0.024	0.025	0.023	0.023	0.023	1,123,109
2026-08-21	0.024	0.025	0.024	0.025	0.025	1,128,517
2026-08-20	0.026	0.026	0.025	0.025	0.025	305,459
2026-08-19	0.026	0.026	0.024	0.026	0.026	457,034
2026-08-18	0.026	0.026	0.025	0.025	0.025	401,937
2026-08-17	0.024	0.025	0.024	0.025	0.025	176,066
2026-08-14	0.024	0.024	0.023	0.023	0.023	182,187
2026-08-13	0.025	0.025	0.023	0.023	0.023	1,261,494
2026-08-12	0.025	0.028	0.023	0.023	0.023	1,490,527
2026-08-11	0.023	0.023	0.022	0.023	0.023	625,652
2026-08-10	0.024	0.024	0.022	0.023	0.023	3,013,762
2026-08-07	0.024	0.024	0.024	0.024	0.024	3,500
2026-08-06	0.025	0.025	0.025	0.025	0.025	0
2026-08-05	0.024	0.026	0.022	0.025	0.025	799,349
2026-08-04	0.026	0.026	0.023	0.025	0.025	993,621
2026-08-03	0.026	0.027	0.025	0.027	0.027	84,985
2026-07-31	0.026	0.026	0.024	0.026	0.026	818,388
2026-07-30	0.028	0.028	0.025	0.026	0.026	1,559,542

Page 1 of 5 · 255 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.