Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.019	0.019	0.019	0.019	0.019	18,000
2024-03-13	0.021	0.021	0.019	0.019	0.019	682
2024-03-12	0.021	0.021	0.021	0.021	0.021	237,936
2024-03-11	0.018	0.018	0.018	0.018	0.018	854
2024-03-08	0.019	0.019	0.018	0.018	0.018	632,028
2024-03-07	0.019	0.019	0.019	0.019	0.019	180,510
2024-03-06	0.020	0.020	0.019	0.019	0.019	155,420
2024-03-05	0.020	0.020	0.020	0.020	0.020	0
2024-03-04	0.020	0.020	0.020	0.020	0.020	75,823
2024-03-01	0.021	0.023	0.020	0.023	0.023	388,182
2024-02-29	0.021	0.021	0.021	0.021	0.021	0
2024-02-28	0.021	0.021	0.021	0.021	0.021	50,000
2024-02-27	0.021	0.021	0.020	0.020	0.020	504,256
2024-02-26	0.021	0.021	0.021	0.021	0.021	0
2024-02-23	0.021	0.021	0.021	0.021	0.021	180,000
2024-02-22	0.021	0.021	0.021	0.021	0.021	0
2024-02-21	0.021	0.021	0.021	0.021	0.021	195,894
2024-02-20	0.021	0.021	0.021	0.021	0.021	7,353
2024-02-19	0.021	0.021	0.021	0.021	0.021	0
2024-02-16	0.021	0.021	0.021	0.021	0.021	0
2024-02-15	0.022	0.022	0.021	0.021	0.021	73,080
2024-02-14	0.024	0.024	0.024	0.024	0.024	0
2024-02-13	0.024	0.024	0.024	0.024	0.024	34,568
2024-02-12	0.023	0.023	0.023	0.023	0.023	21,710
2024-02-09	0.023	0.023	0.023	0.023	0.023	22,500
2024-02-08	0.023	0.023	0.023	0.023	0.023	0
2024-02-07	0.023	0.023	0.023	0.023	0.023	40,000
2024-02-06	0.023	0.023	0.023	0.023	0.023	0
2024-02-05	0.023	0.023	0.023	0.023	0.023	0
2024-02-02	0.023	0.023	0.023	0.023	0.023	0
2024-02-01	0.023	0.023	0.023	0.023	0.023	38,754
2024-01-31	0.023	0.023	0.023	0.023	0.023	1,634
2024-01-30	0.024	0.024	0.023	0.023	0.023	34,800
2024-01-29	0.024	0.024	0.024	0.024	0.024	71,083
2024-01-25	0.024	0.024	0.024	0.024	0.024	41,285
2024-01-24	0.025	0.025	0.025	0.025	0.025	45,527
2024-01-23	0.024	0.024	0.024	0.024	0.024	46,708
2024-01-22	0.024	0.024	0.024	0.024	0.024	0
2024-01-19	0.024	0.024	0.024	0.024	0.024	56,000
2024-01-18	0.025	0.025	0.025	0.025	0.025	149,999
2024-01-17	0.025	0.026	0.025	0.025	0.025	297,852
2024-01-16	0.024	0.024	0.024	0.024	0.024	35,590
2024-01-15	0.024	0.024	0.024	0.024	0.024	0
2024-01-12	0.024	0.024	0.024	0.024	0.024	0
2024-01-11	0.024	0.024	0.024	0.024	0.024	11,000
2024-01-10	0.026	0.026	0.026	0.026	0.026	111,111
2024-01-09	0.025	0.025	0.025	0.025	0.025	94,504
2024-01-08	0.024	0.024	0.024	0.024	0.024	0
2024-01-05	0.024	0.024	0.024	0.024	0.024	0
2024-01-04	0.024	0.024	0.024	0.024	0.024	128,000
2024-01-03	0.023	0.023	0.023	0.023	0.023	50,000
2024-01-02	0.023	0.023	0.023	0.023	0.023	0
2023-12-29	0.023	0.023	0.023	0.023	0.023	50,000
2023-12-28	0.023	0.023	0.023	0.023	0.023	25,000
2023-12-27	0.023	0.023	0.023	0.023	0.023	0
2023-12-22	0.021	0.023	0.021	0.023	0.023	682,974
2023-12-21	0.021	0.021	0.021	0.021	0.021	0
2023-12-20	0.021	0.022	0.021	0.021	0.021	71,503
2023-12-19	0.021	0.021	0.021	0.021	0.021	109
2023-12-18	0.023	0.023	0.021	0.021	0.021	260,326

← NewerPage 12 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.