dorsaVi Ltd (DVL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 03:24PM AEST

Time period:

21 Apr 2023 - 21 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,043
18 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	940,007
17 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,613,507
16 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	958,247
15 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	299,999
12 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	440,000
11 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	57,166
09 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	192,083
08 Apr 2024	0.0170	0.0170	0.0140	0.0140	0.0140	4,874,010
05 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Apr 2024	0.0140	0.0160	0.0140	0.0160	0.0160	1,464,213
03 Apr 2024	0.0150	0.0160	0.0140	0.0140	0.0140	2,795,677
02 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	891,715
28 Mar 2024	0.0150	0.0150	0.0145	0.0150	0.0150	1,614,229
27 Mar 2024	0.0150	0.0160	0.0140	0.0140	0.0140	2,606,214
26 Mar 2024	0.0160	0.0160	0.0140	0.0160	0.0160	3,354,396
25 Mar 2024	0.0160	0.0160	0.0150	0.0160	0.0160	1,129,102
22 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	326,562
21 Mar 2024	0.0150	0.0170	0.0150	0.0160	0.0160	2,811,478
20 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	3,961,083
19 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	9,131,777
18 Mar 2024	0.0180	0.0320	0.0180	0.0190	0.0190	82,315,676
15 Mar 2024	0.0170	0.0170	0.0150	0.0150	0.0150	813,297
14 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
13 Mar 2024	0.0140	0.0180	0.0140	0.0180	0.0180	929,964
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	83,333
06 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	28,000
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	99,890
28 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	220
27 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
26 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	59,777
23 Feb 2024	0.0140	0.0160	0.0140	0.0160	0.0160	555,703
22 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	125,000
21 Feb 2024	0.0170	0.0170	0.0140	0.0160	0.0160	799,133
20 Feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	411,886
19 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	247,217
14 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	570,000
13 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	210,508
09 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	509,772
06 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	330,280
05 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	18,000
02 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
31 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	245,794
29 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
22 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	151,667
19 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	100,000
17 Jan 2024	0.0120	0.0140	0.0120	0.0140	0.0140	26,475
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	298,576
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
08 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,431
05 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	279,000
03 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	146,898
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	708
22 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	356,750
20 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	222,884
19 Dec 2023	0.0120	0.0140	0.0120	0.0140	0.0140	632,068
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
13 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
07 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	7,700
06 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	38,471
05 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	19,014
01 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	34,113
28 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,487.80-202.76(-0.20%)

dorsaVi Ltd (DVL.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,487.80
-202.76(-0.20%)