Olivers Real Food Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-09-03 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-09-02 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-30 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 20,000 |
| 2024-08-29 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 2 |
| 2024-08-28 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-08-27 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 261,075 |
| 2024-08-26 | 0.015 | 0.015 | 0.014 | 0.014 | 0.014 | 12,448 |
| 2024-08-23 | 0.012 | 0.015 | 0.012 | 0.015 | 0.015 | 35,141 |
| 2024-08-22 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-21 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-20 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-19 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-16 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-15 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-14 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-13 | 0.014 | 0.014 | 0.011 | 0.011 | 0.011 | 67,947 |
| 2024-08-12 | 0.017 | 0.017 | 0.013 | 0.013 | 0.013 | 50,500 |
| 2024-08-09 | 0.013 | 0.017 | 0.013 | 0.017 | 0.017 | 75,924 |
| 2024-08-08 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-08-07 | 0.013 | 0.013 | 0.012 | 0.012 | 0.012 | 90,108 |
| 2024-08-06 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 23,349 |
| 2024-08-05 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 6,451 |
| 2024-08-02 | 0.016 | 0.016 | 0.011 | 0.011 | 0.011 | 85,580 |
| 2024-08-01 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 54,250 |
| 2024-07-31 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 2 |
| 2024-07-30 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-29 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-26 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-25 | 0.012 | 0.014 | 0.012 | 0.014 | 0.014 | 10,086 |
| 2024-07-24 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-07-23 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-07-22 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-07-19 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 35,389 |
| 2024-07-18 | 0.012 | 0.014 | 0.012 | 0.014 | 0.014 | 341,959 |
| 2024-07-17 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 141 |
| 2024-07-16 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-07-15 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-07-12 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 43,413 |
| 2024-07-11 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-07-10 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-07-09 | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 160,800 |
| 2024-07-08 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-07-05 | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 100,276 |
| 2024-07-04 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 127,573 |
| 2024-07-03 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-02 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-01 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-06-28 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-06-27 | 0.013 | 0.014 | 0.011 | 0.014 | 0.014 | 599,869 |
| 2024-06-26 | 0.013 | 0.013 | 0.011 | 0.013 | 0.013 | 362,738 |
| 2024-06-25 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 157,477 |
| 2024-06-24 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 18,661 |
| 2024-06-21 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 71,528 |
| 2024-06-20 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-06-19 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 600,000 |
| 2024-06-18 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 105,000 |
| 2024-06-17 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-06-14 | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 235,225 |
| 2024-06-13 | 0.014 | 0.015 | 0.014 | 0.014 | 0.014 | 5,138,774 |
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.