Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.027	0.027	0.019	0.021	0.021	15,146,670
2026-05-05	0.028	0.028	0.026	0.027	0.027	4,492,056
2026-05-04	0.029	0.030	0.028	0.029	0.029	878,516
2026-05-01	0.029	0.030	0.028	0.030	0.030	2,183,806
2026-04-30	0.032	0.032	0.029	0.029	0.029	2,492,774
2026-04-29	0.030	0.033	0.029	0.032	0.032	15,360,760
2026-04-28	0.025	0.030	0.024	0.030	0.030	20,351,070
2026-04-27	0.022	0.025	0.022	0.025	0.025	2,965,539
2026-04-24	0.022	0.023	0.020	0.021	0.021	3,516,887
2026-04-23	0.023	0.023	0.022	0.022	0.022	3,586,008
2026-04-22	0.027	0.027	0.022	0.022	0.022	11,588,530
2026-04-21	0.021	0.028	0.021	0.025	0.025	13,639,500
2026-04-20	0.019	0.022	0.019	0.022	0.022	12,198,420
2026-04-17	0.017	0.019	0.017	0.019	0.019	3,216,162
2026-04-16	0.018	0.018	0.016	0.017	0.017	6,287,379
2026-04-15	0.018	0.024	0.017	0.018	0.018	26,179,559
2026-04-14	0.010	0.018	0.010	0.017	0.017	6,904,594
2026-04-13	0.009	0.009	0.009	0.009	0.009	961,488
2026-04-10	0.010	0.010	0.010	0.010	0.010	4,561,950
2026-04-09	0.011	0.011	0.011	0.011	0.011	623,185
2026-04-08	0.011	0.011	0.011	0.011	0.011	3,430,902
2026-04-07	0.014	0.014	0.011	0.012	0.012	2,910,089
2026-04-02	0.015	0.016	0.014	0.015	0.015	1,532,228
2026-04-01	0.018	0.018	0.013	0.014	0.014	5,264,590
2026-03-31	0.020	0.020	0.020	0.020	0.020	65,060
2026-03-30	0.001	0.001	0.001	0.001	0.020	4
2026-03-27	0.001	0.001	0.001	0.001	0.020	90,337
2026-03-26	0.001	0.001	0.001	0.001	0.020	368
2026-03-25	0.001	0.001	0.001	0.001	0.020	325,000
2026-03-24	0.001	0.001	0.001	0.001	0.020	50,000
2026-03-23	0.001	0.001	0.001	0.001	0.020	98,725
2026-03-20	0.001	0.002	0.001	0.001	0.020	993,928
2026-03-19	0.001	0.002	0.001	0.001	0.020	5,419,359
2026-03-18	0.001	0.001	0.001	0.001	0.020	7,841,184
2026-03-17	0.001	0.001	0.001	0.001	0.020	1,760,285
2026-03-16	0.001	0.001	0.001	0.001	0.020	15,958,373
2026-03-13	0.002	0.002	0.001	0.001	0.020	53,613
2026-03-12	0.001	0.002	0.001	0.001	0.020	280,174
2026-03-11	0.001	0.001	0.001	0.001	0.020	55,130
2026-03-10	0.001	0.001	0.001	0.001	0.020	72,959
2026-03-09	0.001	0.002	0.001	0.001	0.020	167,152
2026-03-06	0.001	0.002	0.001	0.002	0.040	93,407
2026-03-05	0.001	0.002	0.001	0.002	0.040	42,442,000
2026-03-04	0.001	0.001	0.001	0.001	0.020	1,617,359
2026-03-03	0.002	0.002	0.001	0.001	0.020	2,973,088
2026-03-02	0.001	0.002	0.001	0.002	0.030	2,704,067
2026-02-27	0.001	0.002	0.001	0.001	0.020	7,833,504
2026-02-26	0.002	0.002	0.001	0.001	0.020	557,339
2026-02-25	0.002	0.002	0.001	0.002	0.030	436,620
2026-02-24	0.001	0.002	0.001	0.002	0.040	1,004,416
2026-02-23	0.002	0.002	0.001	0.002	0.040	898,995
2026-02-20	0.001	0.002	0.001	0.002	0.040	427,511
2026-02-19	0.002	0.002	0.001	0.001	0.020	710,165
2026-02-18	0.002	0.002	0.001	0.002	0.030	1,151,745
2026-02-17	0.002	0.002	0.001	0.002	0.030	3,160,643
2026-02-16	0.002	0.002	0.001	0.001	0.020	1,426,505
2026-02-13	0.002	0.002	0.002	0.002	0.040	607,523
2026-02-12	0.002	0.002	0.002	0.002	0.040	265,814
2026-02-11	0.002	0.002	0.002	0.002	0.040	9,200
2026-02-10	0.002	0.002	0.002	0.002	0.030	69,224

← NewerPage 3 of 22 · 1,271 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.