Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.005	0.005	0.005	0.005	0.005	1,504,179
2026-07-28	0.005	0.005	0.004	0.004	0.004	8,169,500
2026-07-27	0.007	0.007	0.004	0.004	0.004	76,981,259
2026-07-24	0.007	0.007	0.007	0.007	0.007	4,500,860
2026-07-23	0.008	0.008	0.007	0.007	0.007	2,528,024
2026-07-22	0.007	0.008	0.007	0.008	0.008	865,317
2026-07-21	0.007	0.008	0.007	0.007	0.007	2,274,242
2026-07-20	0.008	0.009	0.007	0.007	0.007	65,225,074
2026-07-17	0.006	0.007	0.006	0.007	0.007	18,216,380
2026-07-16	0.007	0.008	0.007	0.007	0.007	15,000,476
2026-07-15	0.007	0.008	0.007	0.007	0.007	8,277,226
2026-07-14	0.008	0.008	0.007	0.007	0.007	1,977,535
2026-07-13	0.008	0.009	0.008	0.008	0.008	10,709,811
2026-07-10	0.008	0.008	0.008	0.008	0.008	11,836,498
2026-07-09	0.008	0.009	0.008	0.008	0.008	6,515,124
2026-07-08	0.009	0.009	0.007	0.008	0.008	26,870,217
2026-07-07	0.010	0.010	0.009	0.010	0.010	3,495,591
2026-07-06	0.010	0.010	0.009	0.009	0.009	2,407,775
2026-07-03	0.010	0.011	0.009	0.009	0.009	9,687,642
2026-07-02	0.010	0.012	0.010	0.010	0.010	9,311,342
2026-07-01	0.010	0.012	0.009	0.011	0.011	12,622,316
2026-06-30	0.010	0.011	0.009	0.009	0.009	15,004,960
2026-06-29	0.010	0.011	0.010	0.010	0.010	4,488,106
2026-06-26	0.010	0.011	0.010	0.010	0.010	6,239,952
2026-06-25	0.011	0.011	0.010	0.010	0.010	10,469,807
2026-06-24	0.012	0.012	0.011	0.011	0.011	8,046,811
2026-06-23	0.013	0.013	0.012	0.012	0.012	11,112,980
2026-06-22	0.013	0.014	0.013	0.013	0.013	1,562,738
2026-06-19	0.013	0.014	0.013	0.013	0.013	1,089,999
2026-06-18	0.013	0.015	0.013	0.013	0.013	5,585,906
2026-06-17	0.014	0.015	0.013	0.013	0.013	5,947,104
2026-06-16	0.015	0.015	0.013	0.014	0.014	8,472,958
2026-06-15	0.019	0.019	0.013	0.015	0.015	50,134,566
2026-06-12	0.018	0.019	0.017	0.018	0.018	9,328,373
2026-06-11	0.017	0.018	0.016	0.018	0.018	7,492,050
2026-06-10	0.020	0.020	0.017	0.017	0.017	16,582,429
2026-06-09	0.035	0.037	0.019	0.020	0.020	80,144,496
2026-06-05	0.034	0.035	0.034	0.035	0.035	5,472,212
2026-06-04	0.033	0.033	0.031	0.033	0.033	4,901,457
2026-06-03	0.031	0.036	0.031	0.034	0.034	17,567,768
2026-06-02	0.030	0.031	0.029	0.030	0.030	3,215,888
2026-06-01	0.032	0.032	0.028	0.030	0.030	10,384,516
2026-05-29	0.030	0.033	0.030	0.032	0.032	5,744,611
2026-05-28	0.034	0.034	0.030	0.030	0.030	4,294,535
2026-05-27	0.035	0.036	0.033	0.034	0.034	8,087,757
2026-05-26	0.035	0.035	0.030	0.033	0.033	7,001,158
2026-05-25	0.038	0.040	0.034	0.034	0.034	9,488,477
2026-05-22	0.031	0.038	0.030	0.038	0.038	18,371,922
2026-05-21	0.028	0.031	0.028	0.030	0.030	8,847,296
2026-05-20	0.025	0.028	0.024	0.027	0.027	7,928,935
2026-05-19	0.022	0.025	0.022	0.025	0.025	2,571,004
2026-05-18	0.025	0.026	0.022	0.023	0.023	2,652,233
2026-05-15	0.026	0.026	0.025	0.025	0.025	687,583
2026-05-14	0.026	0.026	0.025	0.026	0.026	2,588,304
2026-05-13	0.024	0.027	0.024	0.025	0.025	3,081,541
2026-05-12	0.020	0.024	0.020	0.024	0.024	6,212,615
2026-05-11	0.020	0.021	0.020	0.020	0.020	1,566,448
2026-05-08	0.021	0.021	0.019	0.019	0.019	3,828,233
2026-05-07	0.020	0.024	0.020	0.021	0.021	6,985,240
2026-05-06	0.027	0.027	0.019	0.021	0.021	15,146,670

← NewerPage 2 of 3 · 130 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.