Olivers Real Food Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.007	0.007	0.007	0.007	0.007	6,182
2025-02-24	0.007	0.007	0.007	0.007	0.007	200
2025-02-21	0.007	0.007	0.006	0.007	0.007	1,099,013
2025-02-20	0.008	0.008	0.008	0.008	0.008	2,065,547
2025-02-19	0.008	0.008	0.008	0.008	0.008	0
2025-02-18	0.008	0.008	0.008	0.008	0.008	0
2025-02-17	0.008	0.008	0.008	0.008	0.008	0
2025-02-14	0.008	0.008	0.008	0.008	0.008	0
2025-02-13	0.009	0.009	0.008	0.008	0.008	182,000
2025-02-12	0.009	0.009	0.009	0.009	0.009	6,428
2025-02-11	0.009	0.009	0.009	0.009	0.009	0
2025-02-10	0.009	0.009	0.009	0.009	0.009	151,402
2025-02-07	0.009	0.009	0.009	0.009	0.009	0
2025-02-06	0.009	0.009	0.009	0.009	0.009	0
2025-02-05	0.009	0.009	0.009	0.009	0.009	24,008
2025-02-04	0.010	0.010	0.010	0.010	0.010	0
2025-02-03	0.010	0.010	0.010	0.010	0.010	0
2025-01-31	0.009	0.010	0.009	0.010	0.010	165,875
2025-01-30	0.009	0.009	0.009	0.009	0.009	0
2025-01-29	0.009	0.009	0.009	0.009	0.009	10,199
2025-01-28	0.008	0.008	0.008	0.008	0.008	64,210
2025-01-24	0.008	0.008	0.008	0.008	0.008	50,670
2025-01-23	0.009	0.009	0.009	0.009	0.009	0
2025-01-22	0.009	0.009	0.009	0.009	0.009	0
2025-01-21	0.009	0.009	0.009	0.009	0.009	10,000
2025-01-20	0.009	0.009	0.009	0.009	0.009	0
2025-01-17	0.009	0.009	0.009	0.009	0.009	0
2025-01-16	0.008	0.009	0.008	0.009	0.009	96,442
2025-01-15	0.008	0.008	0.008	0.008	0.008	0
2025-01-14	0.008	0.008	0.008	0.008	0.008	45,000
2025-01-13	0.008	0.008	0.008	0.008	0.008	50,101
2025-01-10	0.009	0.009	0.009	0.009	0.009	0
2025-01-09	0.009	0.009	0.009	0.009	0.009	80,000
2025-01-08	0.008	0.008	0.008	0.008	0.008	0
2025-01-07	0.008	0.008	0.008	0.008	0.008	0
2025-01-06	0.008	0.008	0.008	0.008	0.008	56,429
2025-01-03	0.008	0.008	0.008	0.008	0.008	97,630
2025-01-02	0.009	0.009	0.009	0.009	0.009	0
2024-12-31	0.009	0.009	0.009	0.009	0.009	0
2024-12-30	0.009	0.009	0.009	0.009	0.009	16,666
2024-12-27	0.009	0.009	0.009	0.009	0.009	0
2024-12-24	0.009	0.009	0.009	0.009	0.009	0
2024-12-23	0.008	0.009	0.008	0.009	0.009	339,375
2024-12-20	0.009	0.009	0.009	0.009	0.009	400,000
2024-12-19	0.009	0.009	0.009	0.009	0.009	0
2024-12-18	0.009	0.009	0.009	0.009	0.009	319,314
2024-12-17	0.010	0.010	0.009	0.009	0.009	1,234,563
2024-12-16	0.009	0.009	0.009	0.009	0.009	0
2024-12-13	0.010	0.010	0.009	0.009	0.009	312,500
2024-12-12	0.011	0.011	0.011	0.011	0.011	0
2024-12-11	0.011	0.011	0.011	0.011	0.011	0
2024-12-10	0.011	0.011	0.011	0.011	0.011	0
2024-12-09	0.011	0.011	0.011	0.011	0.011	0
2024-12-06	0.010	0.011	0.010	0.011	0.011	503,515
2024-12-05	0.011	0.011	0.011	0.011	0.011	0
2024-12-04	0.011	0.011	0.011	0.011	0.011	732,849
2024-12-03	0.010	0.010	0.010	0.010	0.010	817,865
2024-12-02	0.009	0.009	0.008	0.008	0.008	295,000
2024-11-29	0.009	0.009	0.009	0.009	0.009	0
2024-11-28	0.010	0.010	0.009	0.009	0.009	97,382

← NewerPage 8 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.