News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

dorsaVi Ltd (DVL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 10:50AM AEDT

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,000
01 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	400,000
30 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	293,000
28 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	347
24 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	157,000
23 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	834,000
21 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	9,000
18 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
17 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
15 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	75,000
14 Nov 2022	0.0140	0.0140	0.0120	0.0120	0.0120	40,000
11 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	10,585
09 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	75,011
07 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Nov 2022	0.0120	0.0130	0.0120	0.0130	0.0130	685,000
02 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,000,000
01 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	285,000
26 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Oct 2022	0.0140	0.0150	0.0140	0.0150	0.0150	76,000
21 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	238
20 Oct 2022	0.0140	0.0140	0.0130	0.0130	0.0130	301,087
19 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
17 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	90,000
14 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
05 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
30 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	173,913
28 Sept 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Sept 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Sept 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Sept 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Sept 2022	0.0150	0.0170	0.0150	0.0170	0.0170	174,546
20 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	174,546
19 Sept 2022	0.0140	0.0150	0.0140	0.0150	0.0150	159,375
16 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	327,177
15 Sept 2022	0.0140	0.0150	0.0140	0.0150	0.0150	585,070
14 Sept 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,427,247
13 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	321,760
12 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	586,284
09 Sept 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,492,989
08 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
07 Sept 2022	0.0110	0.0115	0.0110	0.0115	0.0115	2,187,492
06 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	245,188
02 Sept 2022	0.0120	0.0120	0.0110	0.0110	0.0110	424,800
01 Sept 2022	0.0130	0.0130	0.0115	0.0120	0.0120	710,840
31 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	252,616
30 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	76,923
26 Aug 2022	0.0130	0.0140	0.0120	0.0130	0.0130	1,006,863
25 Aug 2022	0.0140	0.0140	0.0130	0.0130	0.0130	331,080
24 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Aug 2022	0.0130	0.0140	0.0120	0.0140	0.0140	501,341
22 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	103,129
19 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	720,000
18 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	590,000
17 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,150,000
16 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,299,672
15 Aug 2022	0.0120	0.0130	0.0120	0.0120	0.0120	405,040
12 Aug 2022	0.0140	0.0140	0.0120	0.0130	0.0130	425,681
11 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	201,423
10 Aug 2022	0.0130	0.0140	0.0130	0.0140	0.0140	159,697
09 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	27,940
08 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Aug 2022	0.0140	0.0140	0.0130	0.0130	0.0130	26,449
04 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	41,000
03 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	163,536
02 Aug 2022	0.0130	0.0130	0.0120	0.0120	0.0120	337,651
01 Aug 2022	0.0138	0.0138	0.0123	0.0123	0.0123	116,809
29 July 2022	0.0118	0.0128	0.0118	0.0128	0.0128	1,841,960
28 July 2022	0.0138	0.0138	0.0138	0.0138	0.0138	-
27 July 2022	0.0138	0.0138	0.0138	0.0138	0.0138	-
26 July 2022	0.0128	0.0138	0.0128	0.0138	0.0138	58,308
25 July 2022	0.0138	0.0138	0.0138	0.0138	0.0138	-
22 July 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 July 2022	0.0120	0.0140	0.0120	0.0140	0.0140	1,341,202
20 July 2022	0.0100	0.0100	0.0100	0.0100	0.0100	671
19 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	210,800
18 July 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,419,728
15 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,811.40-3.80(-0.21%)

BTC-AUD24,955.45-210.65(-0.84%)

News that makes you smarter and richer... For free.

dorsaVi Ltd (DVL.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,811.40
-3.80(-0.21%)

BTC-AUD
24,955.45
-210.65(-0.84%)