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

0.0170

0.0000

(0.00%)

At close: 12:30PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	-	-	-	-	-	-
24 May 2022	0.0180	0.0180	0.0180	0.0180	0.0180	316,400
23 May 2022	0.0170	0.0180	0.0170	0.0180	0.0180	147,088
20 May 2022	0.0170	0.0170	0.0170	0.0170	0.0170	175,379
19 May 2022	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
18 May 2022	0.0180	0.0190	0.0180	0.0190	0.0190	100,000
17 May 2022	0.0170	0.0170	0.0170	0.0170	0.0170	128,619
16 May 2022	0.0180	0.0180	0.0160	0.0160	0.0160	470,000
13 May 2022	0.0180	0.0180	0.0180	0.0180	0.0180	104,619
12 May 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 May 2022	0.0170	0.0180	0.0160	0.0180	0.0180	188,123
10 May 2022	0.0190	0.0190	0.0170	0.0170	0.0170	634,860
09 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	156,251
06 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	9,750
05 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	415,000
04 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	5,250
03 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
02 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
28 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
27 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	688
26 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	4,312
22 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	195,000
21 Apr 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,150,700
20 Apr 2022	0.0210	0.0220	0.0210	0.0220	0.0220	310,336
19 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	2,500
14 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	831,595
13 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	25,000
12 Apr 2022	0.0220	0.0220	0.0210	0.0210	0.0210	735,600
11 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	963,259
07 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
06 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	495
05 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Apr 2022	0.0210	0.0210	0.0200	0.0200	0.0200	367,040
01 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
31 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	250,138
30 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	204,600
29 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Mar 2022	0.0240	0.0240	0.0210	0.0210	0.0210	534,350
25 Mar 2022	0.0200	0.0230	0.0200	0.0230	0.0230	755,242
24 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	71,426
23 Mar 2022	0.0210	0.0210	0.0200	0.0200	0.0200	265,000
22 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	185,952
21 Mar 2022	0.0210	0.0220	0.0210	0.0220	0.0220	62,230
18 Mar 2022	0.0200	0.0220	0.0200	0.0220	0.0220	2,586,298
17 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	1,047,701
16 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
15 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	150,000
14 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Mar 2022	0.0200	0.0220	0.0200	0.0220	0.0220	119,970
10 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	650,000
09 Mar 2022	0.0200	0.0200	0.0190	0.0200	0.0200	343,165
08 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
07 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	181
04 Mar 2022	0.0230	0.0230	0.0220	0.0220	0.0220	360,000
03 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,638
02 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
01 Mar 2022	0.0210	0.0210	0.0190	0.0200	0.0200	2,015,114
28 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	184,321
25 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	7,956
24 Feb 2022	0.0215	0.0220	0.0210	0.0210	0.0210	257,119
23 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	175,881
22 Feb 2022	0.0230	0.0240	0.0210	0.0210	0.0210	896,463
21 Feb 2022	0.0220	0.0230	0.0220	0.0230	0.0230	175,318
18 Feb 2022	0.0220	0.0220	0.0220	0.0220	0.0220	622,107
17 Feb 2022	0.0210	0.0230	0.0210	0.0220	0.0220	261,150
16 Feb 2022	0.0210	0.0220	0.0210	0.0220	0.0220	170,318
15 Feb 2022	0.0220	0.0220	0.0220	0.0220	0.0220	137,237
14 Feb 2022	0.0230	0.0230	0.0230	0.0230	0.0230	132,183
11 Feb 2022	0.0220	0.0230	0.0220	0.0230	0.0230	582,817
10 Feb 2022	0.0230	0.0230	0.0220	0.0220	0.0220	60,000
09 Feb 2022	0.0210	0.0230	0.0210	0.0220	0.0220	1,276,999
08 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Feb 2022	0.0200	0.0210	0.0200	0.0210	0.0210	509,885
04 Feb 2022	0.0190	0.0190	0.0190	0.0190	0.0190	15,666
03 Feb 2022	0.0190	0.0190	0.0190	0.0190	0.0190	12,000
02 Feb 2022	0.0190	0.0190	0.0190	0.0190	0.0190	468,877
01 Feb 2022	0.0190	0.0190	0.0175	0.0190	0.0190	6,044,024
31 Jan 2022	0.0190	0.0190	0.0190	0.0190	0.0190	400,000
28 Jan 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Jan 2022	0.0200	0.0200	0.0180	0.0200	0.0200	1,109,710
25 Jan 2022	0.0210	0.0210	0.0200	0.0200	0.0200	865,367
24 Jan 2022	0.0210	0.0210	0.0210	0.0210	0.0210	45,322
21 Jan 2022	0.0210	0.0220	0.0210	0.0210	0.0210	225,725
20 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	301,536
19 Jan 2022	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
18 Jan 2022	0.0200	0.0200	0.0200	0.0200	0.0200	18,550
17 Jan 2022	0.0200	0.0200	0.0200	0.0200	0.0200	55,000
14 Jan 2022	0.0190	0.0190	0.0190	0.0190	0.0190	241,450
13 Jan 2022	0.0190	0.0190	0.0180	0.0180	0.0180	758,550
12 Jan 2022	0.0190	0.0190	0.0190	0.0190	0.0190	20,000
11 Jan 2022	0.0210	0.0210	0.0190	0.0190	0.0190	52,900
10 Jan 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Jan 2022	0.0200	0.0200	0.0200	0.0200	0.0200	15,873
06 Jan 2022	0.0200	0.0200	0.0200	0.0200	0.0200	42,188
05 Jan 2022	0.0200	0.0200	0.0200	0.0200	0.0200	92,130
04 Jan 2022	0.0200	0.0210	0.0200	0.0210	0.0210	305,159
31 Dec 2021	0.0200	0.0200	0.0200	0.0200	0.0200	84,438
30 Dec 2021	0.0200	0.0200	0.0200	0.0200	0.0200	13,190
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.1675%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,213.28-526.10(-1.26%)

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

dorsaVi Ltd (DVL.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.1675%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,213.28
-526.10(-1.26%)