Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.013	0.014	0.013	0.014	0.014	323,074
2024-06-11	0.013	0.013	0.013	0.013	0.013	26,116
2024-06-07	0.014	0.014	0.014	0.014	0.014	0
2024-06-06	0.015	0.015	0.013	0.014	0.014	199,898
2024-06-05	0.013	0.013	0.013	0.013	0.013	256,582
2024-06-04	0.014	0.014	0.014	0.014	0.014	6,241
2024-06-03	0.015	0.015	0.015	0.015	0.015	90,808
2024-05-31	0.015	0.015	0.015	0.015	0.015	0
2024-05-30	0.016	0.016	0.015	0.015	0.015	185,268
2024-05-29	0.015	0.015	0.015	0.015	0.015	12,388
2024-05-28	0.016	0.016	0.015	0.015	0.015	591,483
2024-05-27	0.016	0.016	0.016	0.016	0.016	614
2024-05-24	0.015	0.016	0.015	0.016	0.016	215,813
2024-05-23	0.017	0.017	0.017	0.017	0.017	0
2024-05-22	0.017	0.017	0.017	0.017	0.017	0
2024-05-21	0.017	0.017	0.017	0.017	0.017	207,000
2024-05-20	0.017	0.017	0.017	0.017	0.017	11,818
2024-05-17	0.017	0.017	0.017	0.017	0.017	19,144
2024-05-16	0.017	0.017	0.017	0.017	0.017	94,819
2024-05-15	0.017	0.017	0.017	0.017	0.017	0
2024-05-14	0.017	0.017	0.017	0.017	0.017	0
2024-05-13	0.017	0.017	0.017	0.017	0.017	0
2024-05-10	0.017	0.017	0.017	0.017	0.017	38,781
2024-05-09	0.018	0.018	0.018	0.018	0.018	0
2024-05-08	0.017	0.018	0.017	0.018	0.018	125,944
2024-05-07	0.018	0.018	0.018	0.018	0.018	0
2024-05-06	0.018	0.018	0.018	0.018	0.018	0
2024-05-03	0.018	0.018	0.018	0.018	0.018	0
2024-05-02	0.018	0.018	0.018	0.018	0.018	58,185
2024-05-01	0.018	0.018	0.018	0.018	0.018	0
2024-04-30	0.018	0.018	0.018	0.018	0.018	0
2024-04-29	0.018	0.018	0.018	0.018	0.018	0
2024-04-26	0.018	0.018	0.018	0.018	0.018	61,168
2024-04-24	0.019	0.019	0.019	0.019	0.019	0
2024-04-23	0.019	0.019	0.019	0.019	0.019	0
2024-04-22	0.019	0.019	0.019	0.019	0.019	0
2024-04-19	0.019	0.019	0.019	0.019	0.019	141,815
2024-04-18	0.019	0.019	0.019	0.019	0.019	0
2024-04-17	0.020	0.020	0.019	0.019	0.019	271,344
2024-04-16	0.018	0.019	0.018	0.019	0.019	14,671
2024-04-15	0.018	0.018	0.018	0.018	0.018	206,098
2024-04-12	0.019	0.019	0.019	0.019	0.019	0
2024-04-11	0.019	0.019	0.019	0.019	0.019	7,976
2024-04-10	0.021	0.021	0.021	0.021	0.021	11
2024-04-09	0.021	0.021	0.021	0.021	0.021	0
2024-04-08	0.021	0.021	0.021	0.021	0.021	0
2024-04-05	0.021	0.021	0.021	0.021	0.021	30,632
2024-04-04	0.021	0.021	0.021	0.021	0.021	40,730
2024-04-03	0.021	0.021	0.021	0.021	0.021	0
2024-04-02	0.021	0.021	0.021	0.021	0.021	10,000
2024-03-28	0.021	0.021	0.021	0.021	0.021	100,000
2024-03-27	0.021	0.021	0.021	0.021	0.021	4,502
2024-03-26	0.023	0.023	0.021	0.021	0.021	30,002
2024-03-25	0.021	0.023	0.021	0.023	0.023	436,224
2024-03-22	0.019	0.019	0.019	0.019	0.019	76,670
2024-03-21	0.019	0.019	0.019	0.019	0.019	0
2024-03-20	0.019	0.019	0.019	0.019	0.019	33,500
2024-03-19	0.019	0.019	0.019	0.019	0.019	9,000
2024-03-18	0.020	0.020	0.020	0.020	0.020	5,000
2024-03-15	0.020	0.020	0.020	0.020	0.020	6,877

← NewerPage 11 of 22 · 1,265 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.