Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.009	0.009	0.009	0.009	0.009	50,028
2026-02-04	0.009	0.009	0.008	0.008	0.008	366,679
2026-02-03	0.009	0.009	0.009	0.009	0.009	0
2026-02-02	0.009	0.009	0.009	0.009	0.009	11
2026-01-30	0.009	0.009	0.009	0.009	0.009	0
2026-01-29	0.009	0.009	0.009	0.009	0.009	150,000
2026-01-28	0.009	0.009	0.009	0.009	0.009	21,028
2026-01-27	0.009	0.009	0.009	0.009	0.009	11
2026-01-23	0.009	0.009	0.009	0.009	0.009	33,333
2026-01-22	0.009	0.009	0.009	0.009	0.009	2,578
2026-01-21	0.008	0.008	0.008	0.008	0.008	0
2026-01-20	0.008	0.008	0.008	0.008	0.008	101,383
2026-01-19	0.009	0.009	0.009	0.009	0.009	11
2026-01-16	0.008	0.009	0.008	0.009	0.009	146,201
2026-01-15	0.009	0.009	0.009	0.009	0.009	320,000
2026-01-14	0.009	0.009	0.009	0.009	0.009	0
2026-01-13	0.009	0.009	0.008	0.009	0.009	598,736
2026-01-12	0.009	0.009	0.008	0.009	0.009	946,732
2026-01-09	0.008	0.009	0.008	0.009	0.009	2,625,000
2026-01-08	0.010	0.010	0.008	0.008	0.008	380,066
2026-01-07	0.009	0.010	0.009	0.010	0.010	336,332
2026-01-06	0.008	0.008	0.008	0.008	0.008	0
2026-01-05	0.008	0.008	0.008	0.008	0.008	0
2026-01-02	0.008	0.008	0.008	0.008	0.008	0
2025-12-31	0.008	0.008	0.008	0.008	0.008	0
2025-12-30	0.008	0.008	0.008	0.008	0.008	31
2025-12-29	0.007	0.008	0.007	0.008	0.008	877,021
2025-12-24	0.008	0.008	0.008	0.008	0.008	102,836
2025-12-23	0.008	0.008	0.008	0.008	0.008	0
2025-12-22	0.008	0.008	0.008	0.008	0.008	0
2025-12-19	0.008	0.008	0.008	0.008	0.008	22,454
2025-12-18	0.007	0.007	0.007	0.007	0.007	722,841
2025-12-17	0.010	0.010	0.007	0.007	0.007	2,547,818
2025-12-16	0.011	0.011	0.010	0.010	0.010	890
2025-12-15	0.011	0.011	0.011	0.011	0.011	300,010
2025-12-12	0.011	0.011	0.011	0.011	0.011	0
2025-12-11	0.011	0.011	0.011	0.011	0.011	70,425
2025-12-10	0.011	0.011	0.011	0.011	0.011	4,130
2025-12-09	0.009	0.009	0.009	0.009	0.009	0
2025-12-08	0.009	0.009	0.009	0.009	0.009	0
2025-12-05	0.009	0.009	0.009	0.009	0.009	0
2025-12-04	0.009	0.009	0.009	0.009	0.009	49
2025-12-03	0.009	0.009	0.008	0.009	0.009	122,777
2025-12-02	0.010	0.010	0.009	0.009	0.009	606,868
2025-12-01	0.011	0.011	0.011	0.011	0.011	0
2025-11-28	0.011	0.011	0.011	0.011	0.011	0
2025-11-27	0.010	0.011	0.010	0.011	0.011	150,000
2025-11-26	0.010	0.010	0.010	0.010	0.010	25
2025-11-25	0.010	0.010	0.010	0.010	0.010	0
2025-11-24	0.010	0.010	0.010	0.010	0.010	202,050
2025-11-21	0.010	0.010	0.010	0.010	0.010	632,836
2025-11-20	0.010	0.010	0.010	0.010	0.010	59,544
2025-11-19	0.011	0.011	0.011	0.011	0.011	426,550
2025-11-18	0.010	0.010	0.010	0.010	0.010	0
2025-11-17	0.010	0.010	0.010	0.010	0.010	2,062
2025-11-14	0.011	0.013	0.011	0.011	0.011	1,040,194
2025-11-13	0.010	0.010	0.010	0.010	0.010	1,936
2025-11-12	0.010	0.010	0.010	0.010	0.010	0
2025-11-11	0.010	0.010	0.010	0.010	0.010	58,668
2025-11-10	0.010	0.010	0.010	0.010	0.010	159,018

← NewerPage 4 of 5 · 255 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.