Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.010	0.010	0.010	0.010	0.010	0
2025-08-15	0.009	0.010	0.009	0.010	0.010	124,000
2025-08-14	0.009	0.009	0.009	0.009	0.009	18,000
2025-08-13	0.009	0.009	0.009	0.009	0.009	0
2025-08-12	0.009	0.009	0.009	0.009	0.009	193,783
2025-08-11	0.009	0.009	0.009	0.009	0.009	0
2025-08-08	0.009	0.009	0.009	0.009	0.009	117,007
2025-08-07	0.008	0.009	0.008	0.009	0.009	225,164
2025-08-06	0.009	0.009	0.008	0.009	0.009	190,071
2025-08-05	0.009	0.009	0.009	0.009	0.009	0
2025-08-04	0.009	0.009	0.009	0.009	0.009	175,000
2025-08-01	0.009	0.009	0.008	0.009	0.009	152,000
2025-07-31	0.009	0.009	0.008	0.009	0.009	1,149,829
2025-07-30	0.007	0.015	0.007	0.009	0.009	9,584,906
2025-07-29	0.005	0.005	0.005	0.005	0.005	37,500
2025-07-28	0.005	0.005	0.005	0.005	0.005	0
2025-07-25	0.005	0.005	0.005	0.005	0.005	0
2025-07-24	0.006	0.006	0.005	0.005	0.005	123,497
2025-07-23	0.006	0.006	0.006	0.006	0.006	39,836
2025-07-22	0.006	0.006	0.006	0.006	0.006	83,366
2025-07-21	0.005	0.005	0.005	0.005	0.005	0
2025-07-18	0.005	0.005	0.005	0.005	0.005	0
2025-07-17	0.005	0.005	0.005	0.005	0.005	0
2025-07-16	0.005	0.005	0.005	0.005	0.005	0
2025-07-15	0.005	0.005	0.005	0.005	0.005	0
2025-07-14	0.005	0.005	0.005	0.005	0.005	10,000
2025-07-11	0.006	0.006	0.006	0.006	0.006	65,189
2025-07-10	0.005	0.005	0.005	0.005	0.005	22,727
2025-07-09	0.005	0.005	0.005	0.005	0.005	17,000
2025-07-08	0.005	0.005	0.005	0.005	0.005	106,580
2025-07-07	0.006	0.006	0.006	0.006	0.006	1,636
2025-07-04	0.006	0.006	0.006	0.006	0.006	0
2025-07-03	0.006	0.006	0.006	0.006	0.006	0
2025-07-02	0.006	0.006	0.006	0.006	0.006	0
2025-07-01	0.006	0.006	0.006	0.006	0.006	0
2025-06-30	0.006	0.006	0.006	0.006	0.006	67,218
2025-06-27	0.006	0.006	0.006	0.006	0.006	45,000
2025-06-26	0.006	0.006	0.006	0.006	0.006	0
2025-06-25	0.005	0.006	0.005	0.006	0.006	2,846,964
2025-06-24	0.005	0.005	0.005	0.005	0.005	108,454
2025-06-23	0.005	0.005	0.005	0.005	0.005	0
2025-06-20	0.005	0.005	0.005	0.005	0.005	0
2025-06-19	0.005	0.005	0.005	0.005	0.005	279,999
2025-06-18	0.006	0.006	0.006	0.006	0.006	0
2025-06-17	0.006	0.006	0.006	0.006	0.006	0
2025-06-16	0.006	0.006	0.006	0.006	0.006	0
2025-06-13	0.006	0.006	0.006	0.006	0.006	140,000
2025-06-12	0.007	0.007	0.005	0.005	0.005	129,268
2025-06-11	0.005	0.007	0.005	0.007	0.007	417,907
2025-06-10	0.006	0.006	0.006	0.006	0.006	0
2025-06-06	0.006	0.006	0.005	0.006	0.006	203,655
2025-06-05	0.005	0.005	0.005	0.005	0.005	50,000
2025-06-04	0.004	0.004	0.004	0.004	0.004	110,000
2025-06-03	0.005	0.005	0.005	0.005	0.005	0
2025-06-02	0.006	0.006	0.005	0.005	0.005	393,028
2025-05-30	0.005	0.006	0.005	0.006	0.006	30,801
2025-05-29	0.005	0.005	0.005	0.005	0.005	57,381
2025-05-28	0.005	0.005	0.005	0.005	0.005	4,168
2025-05-27	0.004	0.004	0.004	0.004	0.004	0
2025-05-26	0.004	0.004	0.004	0.004	0.004	141

← NewerPage 6 of 22 · 1,270 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.