Australia markets closed

dorsaVi Ltd (DVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
At close: 10:50AM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.01200.01200.01200.01200.01207,000
01 Dec 20220.01200.01200.01200.01200.0120400,000
30 Nov 20220.01200.01200.01200.01200.0120-
29 Nov 20220.01200.01200.01200.01200.0120293,000
28 Nov 20220.01200.01200.01200.01200.0120-
25 Nov 20220.01200.01200.01200.01200.0120347
24 Nov 20220.01300.01300.01300.01300.0130157,000
23 Nov 20220.01300.01300.01300.01300.0130-
22 Nov 20220.01300.01300.01300.01300.0130834,000
21 Nov 20220.01300.01300.01300.01300.01309,000
18 Nov 20220.01300.01300.01300.01300.01301,000
17 Nov 20220.01300.01300.01300.01300.0130-
16 Nov 20220.01300.01300.01300.01300.013020,000
15 Nov 20220.01300.01300.01300.01300.013075,000
14 Nov 20220.01400.01400.01200.01200.012040,000
11 Nov 20220.01400.01400.01400.01400.0140-
10 Nov 20220.01400.01400.01400.01400.014010,585
09 Nov 20220.01400.01400.01400.01400.0140-
08 Nov 20220.01400.01400.01400.01400.014075,011
07 Nov 20220.01300.01300.01300.01300.0130-
04 Nov 20220.01300.01300.01300.01300.0130-
03 Nov 20220.01200.01300.01200.01300.0130685,000
02 Nov 20220.01300.01300.01200.01200.01201,000,000
01 Nov 20220.01300.01300.01300.01300.0130-
31 Oct 20220.01300.01300.01300.01300.0130-
28 Oct 20220.01300.01300.01300.01300.0130-
27 Oct 20220.01300.01300.01300.01300.0130285,000
26 Oct 20220.01500.01500.01500.01500.0150-
25 Oct 20220.01500.01500.01500.01500.0150-
24 Oct 20220.01400.01500.01400.01500.015076,000
21 Oct 20220.01200.01200.01200.01200.0120238
20 Oct 20220.01400.01400.01300.01300.0130301,087
19 Oct 20220.01400.01400.01400.01400.0140-
18 Oct 20220.01400.01400.01400.01400.0140-
17 Oct 20220.01400.01400.01400.01400.014090,000
14 Oct 20220.01400.01400.01400.01400.0140-
13 Oct 20220.01400.01400.01400.01400.0140-
12 Oct 20220.01400.01400.01400.01400.0140-
11 Oct 20220.01400.01400.01400.01400.0140-
10 Oct 20220.01400.01400.01400.01400.0140-
07 Oct 20220.01400.01400.01400.01400.0140-
06 Oct 20220.01400.01400.01400.01400.0140-
05 Oct 20220.01400.01400.01400.01400.0140-
04 Oct 20220.01400.01400.01400.01400.0140-
03 Oct 20220.01400.01400.01400.01400.0140-
30 Sept 20220.01400.01400.01400.01400.0140-
29 Sept 20220.01400.01400.01400.01400.0140173,913
28 Sept 20220.01700.01700.01700.01700.0170-
27 Sept 20220.01700.01700.01700.01700.0170-
26 Sept 20220.01700.01700.01700.01700.0170-
23 Sept 20220.01700.01700.01700.01700.0170-
21 Sept 20220.01500.01700.01500.01700.0170174,546
20 Sept 20220.01400.01400.01400.01400.0140174,546
19 Sept 20220.01400.01500.01400.01500.0150159,375
16 Sept 20220.01600.01600.01600.01600.0160327,177
15 Sept 20220.01400.01500.01400.01500.0150585,070
14 Sept 20220.01200.01300.01200.01300.01301,427,247
13 Sept 20220.01300.01300.01300.01300.0130321,760
12 Sept 20220.01200.01200.01200.01200.0120586,284
09 Sept 20220.01200.01200.01100.01100.01101,492,989
08 Sept 20220.01100.01100.01100.01100.0110100,000
07 Sept 20220.01100.01150.01100.01150.01152,187,492
06 Sept 20220.01200.01200.01200.01200.0120-
05 Sept 20220.01200.01200.01200.01200.0120245,188
02 Sept 20220.01200.01200.01100.01100.0110424,800
01 Sept 20220.01300.01300.01150.01200.0120710,840
31 Aug 20220.01300.01300.01300.01300.0130252,616
30 Aug 20220.01300.01300.01300.01300.0130-
29 Aug 20220.01300.01300.01300.01300.013076,923
26 Aug 20220.01300.01400.01200.01300.01301,006,863
25 Aug 20220.01400.01400.01300.01300.0130331,080
24 Aug 20220.01400.01400.01400.01400.0140-
23 Aug 20220.01300.01400.01200.01400.0140501,341
22 Aug 20220.01300.01300.01300.01300.0130103,129
19 Aug 20220.01300.01300.01300.01300.0130720,000
18 Aug 20220.01300.01300.01300.01300.0130590,000
17 Aug 20220.01300.01300.01300.01300.01301,150,000
16 Aug 20220.01400.01400.01400.01400.01401,299,672
15 Aug 20220.01200.01300.01200.01200.0120405,040
12 Aug 20220.01400.01400.01200.01300.0130425,681
11 Aug 20220.01400.01400.01400.01400.0140201,423
10 Aug 20220.01300.01400.01300.01400.0140159,697
09 Aug 20220.01300.01300.01300.01300.013027,940
08 Aug 20220.01300.01300.01300.01300.0130-
05 Aug 20220.01400.01400.01300.01300.013026,449
04 Aug 20220.01400.01400.01400.01400.014041,000
03 Aug 20220.01300.01300.01300.01300.0130163,536
02 Aug 20220.01300.01300.01200.01200.0120337,651
01 Aug 20220.01380.01380.01230.01230.0123116,809
29 July 20220.01180.01280.01180.01280.01281,841,960
28 July 20220.01380.01380.01380.01380.0138-
27 July 20220.01380.01380.01380.01380.0138-
26 July 20220.01280.01380.01280.01380.013858,308
25 July 20220.01380.01380.01380.01380.0138-
22 July 20220.01400.01400.01400.01400.0140-
21 July 20220.01200.01400.01200.01400.01401,341,202
20 July 20220.01000.01000.01000.01000.0100671
19 July 20220.01100.01100.01100.01100.0110210,800
18 July 20220.01000.01000.01000.01000.01001,419,728
15 July 20220.01100.01100.01100.01100.0110-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...