Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.020	0.022	0.020	0.022	0.022	88,771
2023-09-22	0.019	0.019	0.019	0.019	0.019	0
2023-09-21	0.019	0.019	0.019	0.019	0.019	100,000
2023-09-20	0.021	0.022	0.019	0.019	0.019	1,730,289
2023-09-19	0.019	0.019	0.019	0.019	0.019	26,363
2023-09-18	0.018	0.019	0.018	0.019	0.019	14,393
2023-09-15	0.018	0.018	0.018	0.018	0.018	26,363
2023-09-14	0.017	0.017	0.017	0.017	0.017	24,498
2023-09-13	0.019	0.019	0.017	0.017	0.017	3,580
2023-09-12	0.017	0.019	0.017	0.019	0.019	2,299,000
2023-09-11	0.023	0.023	0.016	0.017	0.017	3,280,780
2023-09-08	0.018	0.023	0.018	0.023	0.023	487,781
2023-09-07	0.017	0.017	0.017	0.017	0.017	479,130
2023-09-06	0.024	0.024	0.017	0.017	0.017	450,445
2023-09-05	0.024	0.024	0.024	0.024	0.024	15,929
2023-09-04	0.023	0.024	0.023	0.024	0.024	263,456
2023-09-01	0.020	0.020	0.020	0.020	0.020	84,705
2023-08-31	0.018	0.020	0.018	0.020	0.020	325,791
2023-08-30	0.016	0.016	0.016	0.016	0.016	52,960
2023-08-29	0.013	0.015	0.013	0.015	0.015	100,689
2023-08-28	0.012	0.012	0.012	0.012	0.012	509,000
2023-08-25	0.014	0.014	0.014	0.014	0.014	0
2023-08-24	0.017	0.018	0.014	0.014	0.014	454,946
2023-08-23	0.017	0.017	0.015	0.015	0.015	76,230
2023-08-22	0.014	0.014	0.014	0.014	0.014	0
2023-08-21	0.015	0.015	0.014	0.014	0.014	67,100
2023-08-18	0.014	0.014	0.014	0.014	0.014	0
2023-08-17	0.014	0.014	0.014	0.014	0.014	91,816
2023-08-16	0.014	0.014	0.014	0.014	0.014	0
2023-08-15	0.014	0.014	0.014	0.014	0.014	110,000
2023-08-14	0.014	0.014	0.013	0.013	0.013	600,000
2023-08-11	0.014	0.014	0.014	0.014	0.014	0
2023-08-10	0.014	0.014	0.014	0.014	0.014	0
2023-08-09	0.014	0.014	0.014	0.014	0.014	29,108
2023-08-08	0.014	0.014	0.014	0.014	0.014	0
2023-08-07	0.018	0.018	0.014	0.014	0.014	310,000
2023-08-04	0.018	0.018	0.018	0.018	0.018	166,892
2023-08-03	0.018	0.018	0.018	0.018	0.018	5,000
2023-08-02	0.018	0.018	0.018	0.018	0.018	0
2023-08-01	0.018	0.018	0.018	0.018	0.018	15,000
2023-07-31	0.017	0.018	0.017	0.018	0.018	474,889
2023-07-28	0.016	0.016	0.016	0.016	0.016	0
2023-07-27	0.016	0.016	0.016	0.016	0.016	0
2023-07-26	0.017	0.017	0.016	0.016	0.016	238,235
2023-07-25	0.015	0.015	0.015	0.015	0.015	0
2023-07-24	0.015	0.015	0.015	0.015	0.015	68,809
2023-07-21	0.015	0.015	0.013	0.013	0.013	409,557
2023-07-20	0.015	0.015	0.015	0.015	0.015	240,000
2023-07-19	0.018	0.018	0.015	0.015	0.015	274,755
2023-07-18	0.017	0.017	0.017	0.017	0.017	0
2023-07-17	0.017	0.017	0.017	0.017	0.017	0
2023-07-14	0.017	0.017	0.017	0.017	0.017	0
2023-07-13	0.017	0.017	0.017	0.017	0.017	0
2023-07-12	0.018	0.018	0.017	0.017	0.017	11,112
2023-07-11	0.018	0.018	0.018	0.018	0.018	0
2023-07-10	0.018	0.018	0.018	0.018	0.018	5
2023-07-07	0.018	0.019	0.018	0.018	0.018	221,376
2023-07-06	0.016	0.018	0.016	0.018	0.018	247,041
2023-07-05	0.015	0.015	0.015	0.015	0.015	0
2023-07-04	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 14 of 22 · 1,266 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.