Ovanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2026-10-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 745,022 |
| 2026-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,100,000 |
| 2026-10-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 600,000 |
| 2026-10-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,119,508 |
| 2026-10-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,261,187 |
| 2026-10-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 21,752,083 |
| 2026-10-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,690,462 |
| 2026-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,516,432 |
| 2026-10-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,902,130 |
| 2026-10-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,104,901 |
| 2026-09-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,848,619 |
| 2026-09-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 19,748,533 |
| 2026-09-25 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 5,484,931 |
| 2026-09-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,381,000 |
| 2026-09-23 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 47,189,015 |
| 2026-09-22 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 170,848 |
| 2026-09-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-18 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 1,042,100 |
| 2026-09-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 300,000 |
| 2026-09-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 11,235,339 |
| 2026-09-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 11,670,169 |
| 2026-09-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 162,349 |
| 2026-09-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,504,685 |
| 2026-09-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,000 |
| 2026-09-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,676,588 |
| 2026-09-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 915,666 |
| 2026-09-04 | 0.001 | 0.002 | 0.001 | 0.001 | 0.001 | 207,412 |
| 2026-09-03 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 7,824,387 |
| 2026-09-02 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 2,559,150 |
| 2026-09-01 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 35,979,117 |
| 2026-08-31 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 47,672,572 |
| 2026-08-28 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 20,285,080 |
| 2026-08-27 | 0.002 | 0.002 | 0.001 | 0.001 | 0.001 | 33,339,765 |
| 2026-08-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 15,048,385 |
| 2026-08-25 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 14,129,302 |
| 2026-08-24 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 59,145,717 |
| 2026-08-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 30,487,588 |
| 2026-08-20 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 13,015,190 |
| 2026-08-19 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 7,286,014 |
| 2026-08-18 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 35,925,815 |
| 2026-08-17 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 8,142,824 |
| 2026-08-14 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 3,472,314 |
| 2026-08-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 96,152,642 |
| 2026-08-12 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,403,996 |
| 2026-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,193,489 |
| 2026-08-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,483,990 |
| 2026-08-07 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 8,779,885 |
| 2026-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 24,977,784 |
| 2026-08-05 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 25,567,136 |
| 2026-08-04 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 23,691,107 |
| 2026-08-03 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 3,403,774 |
| 2026-07-31 | 0.005 | 0.005 | 0.003 | 0.003 | 0.003 | 32,970,249 |
| 2026-07-30 | 0.004 | 0.005 | 0.004 | 0.004 | 0.004 | 18,927,715 |
Page 1 of 5 · 255 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.