Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.006	0.006	0.006	0.006	0.006	1,663
2025-05-22	0.007	0.007	0.007	0.007	0.007	0
2025-05-21	0.005	0.007	0.005	0.007	0.007	120,000
2025-05-20	0.005	0.005	0.005	0.005	0.005	152,000
2025-05-19	0.005	0.005	0.005	0.005	0.005	497,010
2025-05-16	0.004	0.004	0.004	0.004	0.004	531,594
2025-05-15	0.004	0.004	0.004	0.004	0.004	29,100
2025-05-14	0.004	0.004	0.004	0.004	0.004	0
2025-05-13	0.004	0.004	0.004	0.004	0.004	0
2025-05-12	0.004	0.004	0.004	0.004	0.004	0
2025-05-09	0.004	0.004	0.004	0.004	0.004	48,453
2025-05-08	0.004	0.004	0.004	0.004	0.004	0
2025-05-07	0.004	0.004	0.004	0.004	0.004	0
2025-05-06	0.004	0.004	0.004	0.004	0.004	372,250
2025-05-05	0.005	0.005	0.005	0.005	0.005	0
2025-05-02	0.005	0.005	0.005	0.005	0.005	0
2025-05-01	0.005	0.005	0.005	0.005	0.005	199,000
2025-04-30	0.005	0.005	0.005	0.005	0.005	0
2025-04-29	0.004	0.005	0.004	0.005	0.005	1,735,693
2025-04-28	0.004	0.004	0.004	0.004	0.004	0
2025-04-24	0.004	0.004	0.004	0.004	0.004	0
2025-04-23	0.004	0.004	0.004	0.004	0.004	0
2025-04-22	0.004	0.004	0.004	0.004	0.004	796,249
2025-04-17	0.004	0.004	0.003	0.003	0.003	6,832,683
2025-04-16	0.005	0.005	0.005	0.005	0.005	2,000
2025-04-15	0.005	0.005	0.005	0.005	0.005	530,841
2025-04-14	0.003	0.005	0.003	0.005	0.005	2,041,401
2025-04-11	0.005	0.005	0.005	0.005	0.005	0
2025-04-10	0.006	0.006	0.005	0.005	0.005	477,711
2025-04-09	0.005	0.005	0.004	0.004	0.004	1,142,378
2025-04-08	0.006	0.006	0.006	0.006	0.006	166,166
2025-04-07	0.006	0.006	0.005	0.005	0.005	253,641
2025-04-04	0.006	0.006	0.006	0.006	0.006	0
2025-04-03	0.006	0.006	0.006	0.006	0.006	0
2025-04-02	0.006	0.006	0.006	0.006	0.006	119,998
2025-04-01	0.006	0.006	0.006	0.006	0.006	0
2025-03-31	0.006	0.006	0.006	0.006	0.006	40,000
2025-03-28	0.006	0.006	0.006	0.006	0.006	42,501
2025-03-27	0.007	0.007	0.007	0.007	0.007	20,000
2025-03-26	0.007	0.007	0.007	0.007	0.007	0
2025-03-25	0.007	0.007	0.007	0.007	0.007	0
2025-03-24	0.007	0.007	0.007	0.007	0.007	0
2025-03-21	0.006	0.007	0.006	0.007	0.007	488,463
2025-03-20	0.006	0.006	0.006	0.006	0.006	0
2025-03-19	0.006	0.006	0.006	0.006	0.006	20,000
2025-03-18	0.006	0.006	0.006	0.006	0.006	10,000
2025-03-17	0.006	0.006	0.006	0.006	0.006	10,000
2025-03-14	0.007	0.007	0.006	0.006	0.006	51,517
2025-03-13	0.007	0.007	0.007	0.007	0.007	14,285
2025-03-12	0.006	0.006	0.006	0.006	0.006	150,000
2025-03-11	0.006	0.006	0.006	0.006	0.006	175,999
2025-03-10	0.007	0.007	0.007	0.007	0.007	4,206
2025-03-07	0.007	0.007	0.007	0.007	0.007	3,571
2025-03-06	0.007	0.007	0.007	0.007	0.007	500
2025-03-05	0.008	0.008	0.008	0.008	0.008	0
2025-03-04	0.008	0.008	0.008	0.008	0.008	0
2025-03-03	0.008	0.008	0.008	0.008	0.008	0
2025-02-28	0.008	0.008	0.008	0.008	0.008	12,500
2025-02-27	0.008	0.008	0.008	0.008	0.008	0
2025-02-26	0.007	0.008	0.007	0.008	0.008	145,181

← NewerPage 7 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.