Oliver's Real Food Limited (OLI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

0.0000

(0.00%)

At close: 12:45PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	58,185
01 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
30 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	61,168
24 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	141,815
18 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
17 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	271,344
16 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	14,671
15 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	206,098
12 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	7,976
10 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	11
09 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
05 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	30,632
04 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	40,730
03 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
28 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
27 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,502
26 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	30,002
25 Mar 2024	0.0210	0.0230	0.0210	0.0230	0.0230	436,224
22 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	76,670
21 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	33,500
19 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	9,000
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,877
14 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	18,000
13 Mar 2024	0.0210	0.0210	0.0190	0.0190	0.0190	682
12 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	237,936
11 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	854
08 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	632,028
07 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	180,510
06 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	155,420
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,823
01 Mar 2024	0.0210	0.0230	0.0200	0.0230	0.0230	388,182
29 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
27 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	504,256
26 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
23 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	180,000
22 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	195,894
20 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	7,353
19 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	73,080
14 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	34,568
12 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	21,710
09 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	22,500
08 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	40,000
06 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	38,754
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,634
30 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	34,800
29 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	71,083
25 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	41,285
24 Jan 2024	0.0250	0.0250	0.0245	0.0245	0.0245	45,527
23 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	46,708
22 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	56,000
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	149,999
17 Jan 2024	0.0250	0.0260	0.0250	0.0250	0.0250	297,852
16 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	35,590
15 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
11 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	11,000
10 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	111,111
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	94,504
08 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
05 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
04 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	128,000
03 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
02 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
28 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	25,000
27 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Dec 2023	0.0210	0.0230	0.0210	0.0230	0.0230	682,974
21 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
20 Dec 2023	0.0210	0.0220	0.0210	0.0210	0.0210	71,503
19 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	109
18 Dec 2023	0.0230	0.0230	0.0210	0.0210	0.0210	260,326
15 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	74,485
14 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	22,600
12 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	43,043
11 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	42,000
08 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	50,100
07 Dec 2023	0.0230	0.0230	0.0210	0.0220	0.0220	1,410,327
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6619+0.0048(+0.73%)

OIL78.63-0.32(-0.41%)

GOLD2,301.80-7.80(-0.34%)

Bitcoin AUD93,019.65+3,368.85(+3.76%)

Oliver's Real Food Limited (OLI.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6619
+0.0048(+0.73%)

OIL
78.63
-0.32(-0.41%)

GOLD
2,301.80
-7.80(-0.34%)

Bitcoin AUD
93,019.65
+3,368.85(+3.76%)