Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.010	0.010	0.010	0.010	0.010	159,018
2025-11-07	0.010	0.010	0.010	0.010	0.010	0
2025-11-06	0.010	0.010	0.010	0.010	0.010	75,049
2025-11-05	0.010	0.010	0.010	0.010	0.010	74,301
2025-11-04	0.010	0.010	0.010	0.010	0.010	26,289
2025-11-03	0.011	0.011	0.009	0.009	0.009	914
2025-10-31	0.012	0.012	0.012	0.012	0.012	0
2025-10-30	0.012	0.012	0.012	0.012	0.012	0
2025-10-29	0.012	0.012	0.012	0.012	0.012	0
2025-10-28	0.012	0.012	0.012	0.012	0.012	0
2025-10-27	0.010	0.012	0.010	0.012	0.012	1,158,982
2025-10-24	0.010	0.010	0.009	0.009	0.009	343,787
2025-10-23	0.010	0.010	0.010	0.010	0.010	0
2025-10-22	0.010	0.010	0.010	0.010	0.010	0
2025-10-21	0.011	0.011	0.010	0.010	0.010	4,703,768
2025-10-20	0.010	0.010	0.010	0.010	0.010	1,591,000
2025-10-17	0.010	0.011	0.010	0.011	0.011	571,343
2025-10-16	0.010	0.016	0.010	0.010	0.010	11,753,670
2025-10-15	0.008	0.009	0.008	0.009	0.009	55,679
2025-10-14	0.008	0.008	0.008	0.008	0.008	0
2025-10-13	0.008	0.008	0.008	0.008	0.008	10,616
2025-10-10	0.008	0.008	0.007	0.008	0.008	766,783
2025-10-09	0.008	0.008	0.008	0.008	0.008	457,646
2025-10-08	0.008	0.008	0.008	0.008	0.008	11,000
2025-10-07	0.008	0.008	0.008	0.008	0.008	410,875
2025-10-06	0.007	0.008	0.007	0.008	0.008	50,672
2025-10-03	0.008	0.008	0.008	0.008	0.008	0
2025-10-02	0.008	0.008	0.008	0.008	0.008	0
2025-10-01	0.008	0.008	0.008	0.008	0.008	50,000
2025-09-30	0.008	0.008	0.008	0.008	0.008	4,000
2025-09-29	0.008	0.008	0.008	0.008	0.008	160,330
2025-09-26	0.009	0.009	0.009	0.009	0.009	0
2025-09-25	0.009	0.009	0.009	0.009	0.009	0
2025-09-24	0.009	0.009	0.009	0.009	0.009	0
2025-09-23	0.009	0.009	0.009	0.009	0.009	0
2025-09-22	0.009	0.009	0.009	0.009	0.009	0
2025-09-19	0.009	0.009	0.009	0.009	0.009	0
2025-09-18	0.009	0.009	0.009	0.009	0.009	30,502
2025-09-17	0.008	0.009	0.008	0.009	0.009	1,007,085
2025-09-16	0.009	0.009	0.009	0.009	0.009	0
2025-09-15	0.009	0.009	0.009	0.009	0.009	0
2025-09-12	0.009	0.009	0.009	0.009	0.009	0
2025-09-11	0.009	0.009	0.009	0.009	0.009	219,648
2025-09-10	0.009	0.009	0.009	0.009	0.009	387,885
2025-09-09	0.009	0.009	0.009	0.009	0.009	5,000
2025-09-08	0.010	0.010	0.010	0.010	0.010	0
2025-09-05	0.010	0.010	0.010	0.010	0.010	0
2025-09-04	0.010	0.010	0.010	0.010	0.010	0
2025-09-03	0.010	0.010	0.010	0.010	0.010	50,000
2025-09-02	0.009	0.009	0.009	0.009	0.009	0
2025-09-01	0.009	0.009	0.009	0.009	0.009	143,336
2025-08-29	0.008	0.012	0.008	0.012	0.012	412,602
2025-08-28	0.008	0.010	0.008	0.010	0.010	22,295
2025-08-27	0.009	0.009	0.009	0.009	0.009	15,387
2025-08-26	0.010	0.010	0.010	0.010	0.010	0
2025-08-25	0.010	0.010	0.010	0.010	0.010	0
2025-08-22	0.010	0.010	0.010	0.010	0.010	0
2025-08-21	0.010	0.011	0.010	0.010	0.010	122,268
2025-08-20	0.010	0.010	0.010	0.010	0.010	0
2025-08-19	0.010	0.010	0.010	0.010	0.010	434,176

← NewerPage 5 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.