Ovanti Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.008	0.008	0.008	0.008	0.160	711,966
2025-08-18	0.008	0.010	0.008	0.009	0.180	3,873,661
2025-08-15	0.006	0.007	0.006	0.007	0.140	814,578
2025-08-14	0.007	0.007	0.006	0.006	0.120	197,450
2025-08-13	0.007	0.007	0.006	0.007	0.140	174,219
2025-08-12	0.006	0.007	0.006	0.006	0.120	384,288
2025-08-11	0.007	0.007	0.006	0.006	0.120	88,001
2025-08-08	0.007	0.007	0.006	0.007	0.140	100,942
2025-08-07	0.007	0.007	0.006	0.007	0.140	784,136
2025-08-06	0.007	0.007	0.006	0.007	0.140	520,540
2025-08-05	0.007	0.007	0.006	0.007	0.140	31,624
2025-08-04	0.007	0.007	0.006	0.007	0.140	720,803
2025-08-01	0.008	0.008	0.007	0.007	0.140	1,786,906
2025-07-31	0.006	0.007	0.006	0.007	0.140	638,736
2025-07-30	0.006	0.007	0.006	0.006	0.120	651,109
2025-07-29	0.007	0.007	0.006	0.006	0.120	186,145
2025-07-28	0.006	0.007	0.006	0.007	0.140	352,973
2025-07-25	0.006	0.007	0.006	0.007	0.140	1,020,634
2025-07-24	0.006	0.007	0.006	0.007	0.140	54,697
2025-07-23	0.007	0.008	0.006	0.007	0.140	1,599,231
2025-07-22	0.007	0.008	0.007	0.007	0.140	254,410
2025-07-21	0.008	0.008	0.007	0.007	0.140	237,253
2025-07-18	0.007	0.008	0.007	0.007	0.140	497,841
2025-07-17	0.008	0.008	0.007	0.008	0.160	520,419
2025-07-16	0.007	0.008	0.007	0.007	0.140	1,379,559
2025-07-15	0.007	0.007	0.006	0.007	0.140	1,946,387
2025-07-14	0.006	0.007	0.006	0.006	0.120	577,628
2025-07-11	0.006	0.007	0.006	0.006	0.120	157,482
2025-07-10	0.007	0.007	0.006	0.006	0.120	98,051
2025-07-09	0.006	0.006	0.006	0.006	0.120	284,987
2025-07-08	0.007	0.007	0.006	0.006	0.120	660,156
2025-07-07	0.007	0.007	0.006	0.006	0.120	1,076,676
2025-07-04	0.007	0.007	0.006	0.007	0.140	2,689,455
2025-07-03	0.008	0.008	0.007	0.007	0.140	980,281
2025-07-02	0.007	0.008	0.007	0.007	0.140	757,889
2025-07-01	0.006	0.008	0.006	0.007	0.140	4,763,461
2025-06-30	0.007	0.008	0.006	0.006	0.120	2,734,325
2025-06-27	0.009	0.010	0.006	0.007	0.140	6,290,980
2025-06-26	0.008	0.012	0.007	0.008	0.160	19,715,593
2025-06-25	0.004	0.008	0.004	0.008	0.160	16,075,926
2025-06-24	0.002	0.003	0.002	0.003	0.060	1,347,544
2025-06-23	0.002	0.003	0.002	0.002	0.040	325,529
2025-06-20	0.002	0.003	0.002	0.002	0.040	304,715
2025-06-19	0.002	0.003	0.002	0.003	0.050	7,826
2025-06-18	0.002	0.003	0.002	0.002	0.040	7,092
2025-06-17	0.002	0.003	0.002	0.003	0.050	79,613
2025-06-16	0.002	0.003	0.002	0.003	0.050	176,893
2025-06-13	0.002	0.002	0.002	0.002	0.040	54,110
2025-06-12	0.002	0.003	0.002	0.003	0.060	430,195
2025-06-11	0.002	0.003	0.002	0.003	0.050	65,008
2025-06-10	0.002	0.003	0.002	0.002	0.040	30,123
2025-06-06	0.002	0.003	0.002	0.002	0.040	101,205
2025-06-05	0.003	0.003	0.002	0.003	0.050	199,101
2025-06-04	0.002	0.003	0.002	0.003	0.060	105,903
2025-06-03	0.002	0.002	0.002	0.002	0.040	404,297
2025-06-02	0.003	0.003	0.003	0.003	0.060	245,210
2025-05-30	0.002	0.003	0.002	0.003	0.060	91,382
2025-05-29	0.002	0.003	0.002	0.002	0.040	4,682,874
2025-05-28	0.002	0.003	0.002	0.003	0.060	2,128,924
2025-05-27	0.003	0.003	0.003	0.003	0.060	278,116

← NewerPage 6 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.