Australia markets closed

dorsaVi Ltd (DVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
At close: 03:37PM AEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.01200.01200.01200.01200.0120-
11 July 20240.01100.01200.01100.01200.012097,321
10 July 20240.01300.01300.01300.01300.0130-
09 July 20240.01300.01300.01300.01300.0130-
08 July 20240.01200.01300.01200.01300.0130250,000
05 July 20240.01100.01200.01100.01200.0120194,947
04 July 20240.01200.01200.01200.01200.012045,832
03 July 20240.01100.01300.01100.01300.0130157,386
02 July 20240.01200.01200.01100.01100.0110345,758
01 July 20240.01100.01100.01100.01100.011063,668
28 June 20240.01100.01100.01100.01100.0110249,499
27 June 20240.01100.01100.01100.01100.0110429,100
26 June 20240.01100.01100.01100.01100.0110165,446
25 June 20240.01100.01100.01000.01000.0100159,800
24 June 20240.01100.01100.01100.01100.0110482,759
21 June 20240.01200.01200.01200.01200.0120-
20 June 20240.01200.01200.01200.01200.0120123,527
19 June 20240.01100.01100.01100.01100.0110275,000
18 June 20240.01100.01100.01100.01100.0110258,723
17 June 20240.01100.01100.01100.01100.011010,000
14 June 20240.01200.01200.01100.01100.0110195,902
13 June 20240.01200.01200.01200.01200.0120-
12 June 20240.01200.01200.01200.01200.012056,425
11 June 20240.01200.01200.01100.01200.0120448,032
07 June 20240.01200.01200.01200.01200.012011,000
06 June 20240.01200.01300.01200.01200.01202,034,394
05 June 20240.01200.01200.01200.01200.012047,071
04 June 20240.01200.01300.01200.01300.0130181,536
03 June 20240.01300.01300.01300.01300.013025,000
31 May 20240.01300.01300.01300.01300.0130165,000
30 May 20240.01300.01300.01300.01300.0130999,892
29 May 20240.01300.01300.01300.01300.0130597,243
28 May 20240.01300.01300.01300.01300.0130400,980
27 May 20240.01300.01400.01300.01400.0140190,000
24 May 20240.01400.01400.01400.01400.0140-
23 May 20240.01300.01400.01300.01400.0140210,981
22 May 20240.01400.01400.01400.01400.0140-
21 May 20240.01300.01400.01300.01400.0140167,647
20 May 20240.01400.01400.01400.01400.0140-
17 May 20240.01400.01400.01400.01400.0140-
16 May 20240.01400.01400.01400.01400.0140-
15 May 20240.01400.01400.01400.01400.0140-
14 May 20240.01400.01400.01400.01400.0140-
13 May 20240.01400.01400.01400.01400.01401,043,248
10 May 20240.01400.01400.01300.01300.01301,120,234
09 May 20240.01400.01400.01400.01400.0140-
08 May 20240.01400.01400.01400.01400.014070,000
07 May 20240.01300.01400.01300.01300.01301,761,904
06 May 20240.01400.01400.01400.01400.0140104,519
03 May 20240.01300.01300.01300.01300.0130753,124
02 May 20240.01300.01400.01300.01400.0140250,171
01 May 20240.01400.01400.01200.01200.0120258,354
30 Apr 20240.01300.01300.01300.01300.0130-
29 Apr 20240.01300.01300.01300.01300.0130487,680
26 Apr 20240.01300.01300.01300.01300.013020,000
24 Apr 20240.01300.01300.01300.01300.013093,053
23 Apr 20240.01300.01300.01300.01300.0130100
22 Apr 20240.01300.01300.01300.01300.013031,782
19 Apr 20240.01300.01300.01300.01300.013014,043
18 Apr 20240.01400.01400.01300.01300.0130940,007
17 Apr 20240.01400.01400.01300.01300.01302,613,507
16 Apr 20240.01500.01500.01400.01400.0140958,247
15 Apr 20240.01400.01500.01400.01400.0140299,999
12 Apr 20240.01400.01400.01400.01400.0140440,000
11 Apr 20240.01500.01500.01500.01500.0150-
10 Apr 20240.01400.01500.01400.01500.015057,166
09 Apr 20240.01500.01500.01400.01400.0140192,083
08 Apr 20240.01700.01700.01400.01400.01404,874,010
05 Apr 20240.01600.01600.01600.01600.0160-
04 Apr 20240.01400.01600.01400.01600.01601,464,213
03 Apr 20240.01500.01600.01400.01400.01402,795,677
02 Apr 20240.01500.01500.01400.01500.0150891,715
28 Mar 20240.01500.01500.01450.01500.01501,614,229
27 Mar 20240.01500.01600.01400.01400.01402,606,214
26 Mar 20240.01600.01600.01400.01600.01603,354,396
25 Mar 20240.01600.01600.01500.01600.01601,129,102
22 Mar 20240.01700.01700.01600.01600.0160326,562
21 Mar 20240.01500.01700.01500.01600.01602,811,478
20 Mar 20240.01600.01600.01500.01500.01503,961,083
19 Mar 20240.01800.01800.01700.01700.01709,131,777
18 Mar 20240.01800.03200.01800.01900.019082,315,676
15 Mar 20240.01700.01700.01500.01500.0150813,297
14 Mar 20240.01700.01700.01700.01700.0170100,000
13 Mar 20240.01400.01800.01400.01800.0180929,964
12 Mar 20240.01300.01300.01300.01300.0130-
11 Mar 20240.01300.01300.01300.01300.0130-
08 Mar 20240.01300.01300.01300.01300.0130-
07 Mar 20240.01300.01300.01300.01300.013083,333
06 Mar 20240.01300.01300.01300.01300.0130-
05 Mar 20240.01300.01300.01300.01300.0130-
04 Mar 20240.01300.01300.01300.01300.013028,000
01 Mar 20240.01500.01500.01500.01500.0150-
29 Feb 20240.01500.01500.01500.01500.015099,890
28 Feb 20240.01400.01500.01400.01500.0150220
27 Feb 20240.01600.01600.01600.01600.0160-
26 Feb 20240.01600.01600.01600.01600.016059,777
23 Feb 20240.01400.01600.01400.01600.0160555,703
22 Feb 20240.01500.01500.01400.01400.0140125,000
21 Feb 20240.01700.01700.01400.01600.0160799,133
20 Feb 20240.01600.01700.01600.01700.0170411,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...