Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.023	0.023	0.023	0.023	0.023	74,485
2023-12-14	0.023	0.023	0.023	0.023	0.023	0
2023-12-13	0.023	0.023	0.023	0.023	0.023	22,600
2023-12-12	0.023	0.023	0.023	0.023	0.023	43,043
2023-12-11	0.021	0.021	0.021	0.021	0.021	42,000
2023-12-08	0.022	0.022	0.021	0.021	0.021	50,100
2023-12-07	0.023	0.023	0.021	0.022	0.022	1,410,327
2023-12-06	0.025	0.025	0.021	0.021	0.021	388,850
2023-12-05	0.024	0.024	0.024	0.024	0.024	100,315
2023-12-04	0.023	0.024	0.023	0.024	0.024	426,000
2023-12-01	0.021	0.021	0.021	0.021	0.021	11,047
2023-11-30	0.022	0.023	0.022	0.023	0.023	90,800
2023-11-29	0.022	0.022	0.022	0.022	0.022	100,000
2023-11-28	0.019	0.019	0.019	0.019	0.019	0
2023-11-27	0.019	0.019	0.019	0.019	0.019	0
2023-11-24	0.020	0.020	0.019	0.019	0.019	135,456
2023-11-23	0.020	0.024	0.019	0.024	0.024	286,650
2023-11-22	0.019	0.019	0.019	0.019	0.019	10,447
2023-11-21	0.019	0.019	0.019	0.019	0.019	0
2023-11-20	0.019	0.019	0.019	0.019	0.019	3,700
2023-11-17	0.019	0.019	0.019	0.019	0.019	0
2023-11-16	0.020	0.021	0.019	0.019	0.019	275,841
2023-11-15	0.019	0.019	0.019	0.019	0.019	3,450
2023-11-14	0.020	0.020	0.020	0.020	0.020	0
2023-11-13	0.019	0.020	0.019	0.020	0.020	35,000
2023-11-10	0.020	0.020	0.020	0.020	0.020	68,060
2023-11-09	0.021	0.021	0.021	0.021	0.021	0
2023-11-08	0.021	0.021	0.021	0.021	0.021	18
2023-11-07	0.021	0.021	0.021	0.021	0.021	10,999
2023-11-06	0.021	0.021	0.021	0.021	0.021	2,000
2023-11-03	0.022	0.022	0.021	0.021	0.021	36,911
2023-11-02	0.021	0.021	0.021	0.021	0.021	0
2023-11-01	0.021	0.021	0.021	0.021	0.021	1
2023-10-31	0.021	0.021	0.021	0.021	0.021	0
2023-10-30	0.021	0.021	0.021	0.021	0.021	0
2023-10-27	0.021	0.021	0.021	0.021	0.021	0
2023-10-26	0.021	0.021	0.021	0.021	0.021	25,000
2023-10-25	0.021	0.021	0.021	0.021	0.021	90,300
2023-10-24	0.023	0.023	0.022	0.022	0.022	295,000
2023-10-23	0.023	0.023	0.023	0.023	0.023	5,000
2023-10-20	0.025	0.025	0.025	0.025	0.025	0
2023-10-19	0.025	0.026	0.025	0.025	0.025	579,218
2023-10-18	0.022	0.022	0.022	0.022	0.022	0
2023-10-17	0.023	0.023	0.022	0.022	0.022	2,123,507
2023-10-16	0.023	0.023	0.023	0.023	0.023	0
2023-10-13	0.023	0.023	0.023	0.023	0.023	0
2023-10-12	0.023	0.023	0.023	0.023	0.023	8,800
2023-10-11	0.023	0.023	0.023	0.023	0.023	0
2023-10-10	0.022	0.023	0.022	0.023	0.023	11,005
2023-10-09	0.023	0.023	0.023	0.023	0.023	0
2023-10-06	0.023	0.023	0.023	0.023	0.023	0
2023-10-05	0.023	0.023	0.023	0.023	0.023	0
2023-10-04	0.023	0.023	0.023	0.023	0.023	0
2023-10-03	0.023	0.023	0.023	0.023	0.023	298,876
2023-10-02	0.025	0.025	0.025	0.025	0.025	0
2023-09-29	0.024	0.025	0.024	0.025	0.025	1,792,170
2023-09-28	0.024	0.024	0.024	0.024	0.024	10,500
2023-09-27	0.024	0.024	0.024	0.024	0.024	702,797
2023-09-26	0.022	0.027	0.022	0.027	0.027	1,036,227
2023-09-25	0.020	0.022	0.020	0.022	0.022	88,771

← NewerPage 13 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.