Australia Markets open in 4 hrs 40 mins

dorsaVi Ltd (DVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
At close: 12:30PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 20220.01800.01800.01800.01800.0180316,400
23 May 20220.01700.01800.01700.01800.0180147,088
20 May 20220.01700.01700.01700.01700.0170175,379
19 May 20220.01700.01700.01700.01700.0170100,000
18 May 20220.01800.01900.01800.01900.0190100,000
17 May 20220.01700.01700.01700.01700.0170128,619
16 May 20220.01800.01800.01600.01600.0160470,000
13 May 20220.01800.01800.01800.01800.0180104,619
12 May 20220.01800.01800.01800.01800.0180-
11 May 20220.01700.01800.01600.01800.0180188,123
10 May 20220.01900.01900.01700.01700.0170634,860
09 May 20220.01900.01900.01900.01900.0190156,251
06 May 20220.02000.02000.02000.02000.02009,750
05 May 20220.02000.02000.02000.02000.0200415,000
04 May 20220.02000.02000.02000.02000.02005,250
03 May 20220.02000.02000.02000.02000.020020,000
02 May 20220.02000.02000.02000.02000.0200-
29 Apr 20220.02000.02000.02000.02000.0200200,000
28 Apr 20220.02100.02100.02100.02100.0210-
27 Apr 20220.02100.02100.02100.02100.0210688
26 Apr 20220.02100.02100.02100.02100.02104,312
22 Apr 20220.02100.02100.02100.02100.0210195,000
21 Apr 20220.02200.02200.02100.02100.02101,150,700
20 Apr 20220.02100.02200.02100.02200.0220310,336
19 Apr 20220.02100.02100.02100.02100.02102,500
14 Apr 20220.02100.02100.02100.02100.0210831,595
13 Apr 20220.02100.02100.02100.02100.021025,000
12 Apr 20220.02200.02200.02100.02100.0210735,600
11 Apr 20220.02100.02100.02100.02100.0210-
08 Apr 20220.02100.02100.02100.02100.0210963,259
07 Apr 20220.02100.02100.02100.02100.021050,000
06 Apr 20220.02100.02100.02100.02100.0210495
05 Apr 20220.02000.02000.02000.02000.0200-
04 Apr 20220.02100.02100.02000.02000.0200367,040
01 Apr 20220.02100.02100.02100.02100.0210-
31 Mar 20220.02100.02100.02100.02100.0210250,138
30 Mar 20220.02100.02100.02100.02100.0210204,600
29 Mar 20220.02100.02100.02100.02100.0210-
28 Mar 20220.02400.02400.02100.02100.0210534,350
25 Mar 20220.02000.02300.02000.02300.0230755,242
24 Mar 20220.02100.02100.02100.02100.021071,426
23 Mar 20220.02100.02100.02000.02000.0200265,000
22 Mar 20220.02100.02100.02100.02100.0210185,952
21 Mar 20220.02100.02200.02100.02200.022062,230
18 Mar 20220.02000.02200.02000.02200.02202,586,298
17 Mar 20220.02100.02100.02100.02100.02101,047,701
16 Mar 20220.02200.02200.02200.02200.0220-
15 Mar 20220.02200.02200.02200.02200.0220150,000
14 Mar 20220.02200.02200.02200.02200.0220-
11 Mar 20220.02000.02200.02000.02200.0220119,970
10 Mar 20220.02000.02000.02000.02000.0200650,000
09 Mar 20220.02000.02000.01900.02000.0200343,165
08 Mar 20220.02000.02000.02000.02000.0200200,000
07 Mar 20220.02200.02200.02200.02200.0220181
04 Mar 20220.02300.02300.02200.02200.0220360,000
03 Mar 20220.02000.02000.02000.02000.02001,638
02 Mar 20220.02000.02000.02000.02000.020021,000
01 Mar 20220.02100.02100.01900.02000.02002,015,114
28 Feb 20220.02100.02100.02100.02100.0210184,321
25 Feb 20220.02100.02100.02100.02100.02107,956
24 Feb 20220.02150.02200.02100.02100.0210257,119
23 Feb 20220.02100.02100.02100.02100.0210175,881
22 Feb 20220.02300.02400.02100.02100.0210896,463
21 Feb 20220.02200.02300.02200.02300.0230175,318
18 Feb 20220.02200.02200.02200.02200.0220622,107
17 Feb 20220.02100.02300.02100.02200.0220261,150
16 Feb 20220.02100.02200.02100.02200.0220170,318
15 Feb 20220.02200.02200.02200.02200.0220137,237
14 Feb 20220.02300.02300.02300.02300.0230132,183
11 Feb 20220.02200.02300.02200.02300.0230582,817
10 Feb 20220.02300.02300.02200.02200.022060,000
09 Feb 20220.02100.02300.02100.02200.02201,276,999
08 Feb 20220.02100.02100.02100.02100.0210-
07 Feb 20220.02000.02100.02000.02100.0210509,885
04 Feb 20220.01900.01900.01900.01900.019015,666
03 Feb 20220.01900.01900.01900.01900.019012,000
02 Feb 20220.01900.01900.01900.01900.0190468,877
01 Feb 20220.01900.01900.01750.01900.01906,044,024
31 Jan 20220.01900.01900.01900.01900.0190400,000
28 Jan 20220.02000.02000.02000.02000.0200-
27 Jan 20220.02000.02000.01800.02000.02001,109,710
25 Jan 20220.02100.02100.02000.02000.0200865,367
24 Jan 20220.02100.02100.02100.02100.021045,322
21 Jan 20220.02100.02200.02100.02100.0210225,725
20 Jan 20220.02200.02200.02200.02200.0220301,536
19 Jan 20220.02100.02100.02100.02100.021050,000
18 Jan 20220.02000.02000.02000.02000.020018,550
17 Jan 20220.02000.02000.02000.02000.020055,000
14 Jan 20220.01900.01900.01900.01900.0190241,450
13 Jan 20220.01900.01900.01800.01800.0180758,550
12 Jan 20220.01900.01900.01900.01900.019020,000
11 Jan 20220.02100.02100.01900.01900.019052,900
10 Jan 20220.02000.02000.02000.02000.0200-
07 Jan 20220.02000.02000.02000.02000.020015,873
06 Jan 20220.02000.02000.02000.02000.020042,188
05 Jan 20220.02000.02000.02000.02000.020092,130
04 Jan 20220.02000.02100.02000.02100.0210305,159
31 Dec 20210.02000.02000.02000.02000.020084,438
30 Dec 20210.02000.02000.02000.02000.020013,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...