Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.016	0.016	0.015	0.015	0.015	1,392,924
2023-06-30	0.017	0.017	0.017	0.017	0.017	126,880
2023-06-29	0.018	0.018	0.017	0.017	0.017	211,023
2023-06-28	0.019	0.019	0.018	0.018	0.018	156,497
2023-06-27	0.020	0.020	0.020	0.020	0.020	0
2023-06-26	0.020	0.020	0.020	0.020	0.020	46,227
2023-06-23	0.017	0.017	0.017	0.017	0.017	216,913
2023-06-22	0.020	0.021	0.020	0.021	0.021	41,804
2023-06-21	0.018	0.018	0.015	0.015	0.015	1,028,000
2023-06-20	0.020	0.020	0.020	0.020	0.020	389,000
2023-06-19	0.020	0.020	0.020	0.020	0.020	72,988
2023-06-16	0.020	0.020	0.020	0.020	0.020	12,003
2023-06-15	0.021	0.021	0.021	0.021	0.021	0
2023-06-14	0.021	0.021	0.021	0.021	0.021	135,459
2023-06-13	0.019	0.021	0.019	0.021	0.021	578,520
2023-06-09	0.019	0.019	0.019	0.019	0.019	116,667
2023-06-08	0.019	0.019	0.019	0.019	0.019	216,384
2023-06-07	0.020	0.020	0.020	0.020	0.020	2,237
2023-06-06	0.020	0.020	0.020	0.020	0.020	0
2023-06-05	0.020	0.020	0.020	0.020	0.020	88,254
2023-06-02	0.021	0.021	0.021	0.021	0.021	0
2023-06-01	0.021	0.021	0.021	0.021	0.021	0
2023-05-31	0.021	0.022	0.021	0.021	0.021	47,488
2023-05-30	0.020	0.020	0.020	0.020	0.020	10,000
2023-05-29	0.020	0.020	0.019	0.020	0.020	299,398
2023-05-26	0.022	0.022	0.022	0.022	0.022	147,385
2023-05-25	0.023	0.023	0.022	0.022	0.022	83,956
2023-05-24	0.022	0.022	0.022	0.022	0.022	0
2023-05-23	0.022	0.022	0.022	0.022	0.022	110,000
2023-05-22	0.024	0.024	0.022	0.022	0.022	341,980
2023-05-19	0.024	0.024	0.024	0.024	0.024	23,500
2023-05-18	0.024	0.024	0.022	0.023	0.023	240,838
2023-05-17	0.024	0.024	0.024	0.024	0.024	0
2023-05-16	0.024	0.026	0.024	0.024	0.024	138,327
2023-05-15	0.025	0.025	0.024	0.024	0.024	146,144
2023-05-12	0.025	0.025	0.025	0.025	0.025	205,500
2023-05-11	0.025	0.025	0.025	0.025	0.025	0
2023-05-10	0.025	0.025	0.025	0.025	0.025	168,816
2023-05-09	0.025	0.025	0.025	0.025	0.025	37,173
2023-05-08	0.027	0.030	0.027	0.029	0.029	1,503,275
2023-05-05	0.025	0.027	0.025	0.027	0.027	30,000
2023-05-04	0.025	0.025	0.024	0.024	0.024	212,001
2023-05-03	0.025	0.026	0.025	0.025	0.025	394,300
2023-05-02	0.027	0.027	0.027	0.027	0.027	0
2023-05-01	0.027	0.027	0.027	0.027	0.027	4,545
2023-04-28	0.027	0.027	0.027	0.027	0.027	18,130
2023-04-27	0.027	0.027	0.027	0.027	0.027	24,096
2023-04-26	0.032	0.032	0.027	0.027	0.027	160,000
2023-04-24	0.030	0.030	0.030	0.030	0.030	0
2023-04-21	0.030	0.030	0.030	0.030	0.030	0
2023-04-20	0.030	0.030	0.030	0.030	0.030	40,888
2023-04-19	0.030	0.030	0.028	0.029	0.029	334,084
2023-04-18	0.035	0.035	0.035	0.035	0.035	206,666
2023-04-17	0.035	0.035	0.035	0.035	0.035	0
2023-04-14	0.035	0.036	0.035	0.035	0.035	309,308
2023-04-13	0.030	0.036	0.030	0.035	0.035	287,783
2023-04-12	0.028	0.029	0.028	0.029	0.029	46,334
2023-04-11	0.025	0.026	0.025	0.026	0.026	69,617
2023-04-06	0.025	0.025	0.025	0.025	0.025	0
2023-04-05	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 15 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.